|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Tue 24-May-21 04:57:09 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED Daily Prices Page 4...
|
TOC    Company Info for WAN    Limits |
Company Details for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
Listing Code
| WAN
|
Listing Name
| WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
|
GICS Sector
| Media
|
ISIN Name
| WEST AUSTRALIAN NEWS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000WAN0 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for WAN .. Friday 29th April 2011
WAN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| ###
| 54,617,224
| 96.4 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for WAN    Bottom |
End of day Prices (full format), 1200 Days for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1997-Feb-17 Mon
| ###
| 5.45
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| 5.45
| 5.48
| 5.4
| 5.4
| 115,989
| 630,980
| ###
| ###
| 0.4 |
1997-Feb-13 Thu
| ###
| ###
| 5.4
| 5.45
|
|
| 15.9
| 15.9
| ### |
1997-Feb-12 Wed
| 5.45
| 5.5
| 5.42
| 5.49
| 363,488
| 1,984,644
| 70.6
| 70.6
| 0.4 |
1997-Feb-11 Tue
| 5.45
| 5.45
| 5.4
| 5.45
|
|
| 68.2
| 68.2
| ### |
1997-Feb-10 Mon
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
1997-Feb-07 Fri
| 5.255
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| 5.28
| ###
| 5.25
| 142,840
| ###
| 79.0
| 79.0
| 0.4 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
| 146,022
| 0
| 70.7
| 70.7
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
| 274,170
| 0
| 32.0
| 32.0
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| 5.26
| 5.27
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
1997-Jan-22 Wed
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
| 133,440
| 0
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 117,527
| 0
| 71.1
| 71.1
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
| 138,150
| 0
| 32.4
| 32.4
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| 5.384
| 5.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1997-Jan-09 Thu
| ###
| 5.4
| ###
| ###
| 331,373
| ###
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| ###
| 5.42
| ###
| 5.4
|
|
| 66.4
| 66.4
| 0.4 |
1997-Jan-07 Tue
| 5.4
| 5.41
| ###
| 5.4
| 1,744,029
| ###
| 75.9
| 75.9
| 0.4 |
1997-Jan-06 Mon
| ###
| 5.44
| ###
| 5.44
| 399,259
| 1,085,984
| 81.0
| 81.0
| 0.4 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1996-Dec-31 Tue
| ###
| 5.5
| ###
| 5.4
| 243,754
| 670,323
| 75.5
| 75.5
| 0.4 |
1996-Dec-30 Mon
| ###
| ###
| 5.29
| ###
| 120,253
| ###
| ###
| ###
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| 5.26
| ###
| 5.25
| ###
| 122,329
| ###
| 79.5
| 79.5
| 0.0 |
1996-Dec-23 Mon
| ###
| 5.28
| ###
| 5.28
|
|
| 89.1
| 89.1
| 0.4 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
| 70,373
| 0
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 128,380
| 0
| 76.1
| 76.1
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 4.984
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1996-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
| 107,081
| 0
| 78.1
| 78.1
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| 5.079
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
| 100,122
| 0
| 68.9
| 68.9
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 96,975
| 0
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
| 166,625
| 0
| 26.1
| 26.1
| 0.0 |
1996-Nov-18 Mon
| ###
| 5.22
| ###
| ###
| 87,070
| 227,252
| 28.8
| 28.8
| 0.0 |
1996-Nov-15 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
| 261,525
| 0
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-12 Tue
| 5.072
| ###
| ###
| ###
| 113,150
| 0
| ###
| ###
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 25,182
| 0
| ###
| ###
| 0.0 |
1996-Nov-07 Thu
| 5.049
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| 5
| ###
| ###
| ###
| 652,241
| 0
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| 5
| ###
| 218,970
| 547,425
| 63.9
| 63.9
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| 5
| ###
| 761,225
| ###
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 5.055
| ###
| ###
| ###
| 145,556
| 0
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| ###
| ###
| 5
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| 5
| ###
| 117,343
| 293,357
| 83.6
| 83.6
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| 5
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1996-Oct-23 Wed
| 5
| ###
| 5
| 5
|
|
| 68.9
| 68.9
| 0.4 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1996-Oct-18 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-17 Thu
| 5.073
| 5.073
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1996-Oct-15 Tue
| ###
| 5.2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
1996-Oct-14 Mon
| 5.2
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1996-Oct-09 Wed
| 5.144
| 5.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| 5.059
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-30 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| 4.87
| 4.88
|
|
| 23.1
| 23.1
| 0.3 |
1996-Sep-23 Mon
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| 4.85
| 4.87
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
1996-Sep-19 Thu
| 4.82
| 4.88
| 4.82
| 4.85
|
|
| 77.5
| 77.5
| ### |
1996-Sep-18 Wed
| 4.81
| 4.82
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
1996-Sep-17 Tue
| ###
| 4.8
| 4.7
| 4.8
|
|
| 76.3
| 76.3
| 0.3 |
1996-Sep-16 Mon
| 4.88
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-13 Fri
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Sep-12 Thu
| 4.88
| ###
| 4.88
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1996-Sep-11 Wed
| 4.87
| ###
| 4.83
| 4.88
|
|
| ###
| ###
| 0.3 |
1996-Sep-10 Tue
| 4.855
| ###
| 4.85
| ###
|
|
| 85.1
| 85.1
| 0.0 |
1996-Sep-09 Mon
| ###
| 4.85
| 4.8
| 4.8
|
|
| 28.8
| 28.8
| 0.3 |
1996-Sep-06 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1996-Sep-05 Thu
| 4.78
| 4.83
| 4.76
| 4.8
|
|
| 74.2
| 74.2
| 0.3 |
1996-Sep-04 Wed
| ###
| 4.81
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| 4.83
| 4.85
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1996-Sep-02 Mon
| 4.85
| 4.85
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| 4.85
| 4.88
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
1996-Aug-29 Thu
| ###
| 4.951
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| ###
| 5
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1996-Aug-23 Fri
| ###
| 5
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1996-Aug-22 Thu
| ###
| 5
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1996-Aug-21 Wed
| 4.86
| ###
| 4.85
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1996-Aug-20 Tue
| 4.85
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Aug-19 Mon
| 4.79
| 4.86
| 4.79
| 4.85
|
|
| 79.5
| 79.5
| ### |
1996-Aug-16 Fri
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| 14.3
| 14.3
| 0.3 |
1996-Aug-15 Thu
| 4.83
| 4.86
| 4.83
| 4.85
|
|
| 74.8
| 74.8
| ### |
1996-Aug-14 Wed
| 4.948
| 4.948
| 4.8
| 4.8
|
|
| 6.9
| 6.9
| 0.3 |
1996-Aug-13 Tue
| 4.76
| ###
| 4.76
| ###
|
|
| 95.8
| 95.8
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| 4.77
| 4.78
|
|
| 6.3
| 6.3
| ### |
1996-Aug-09 Fri
| 4.75
| 4.85
| 4.74
| 4.82
|
|
| 88.2
| 88.2
| 0.3 |
1996-Aug-08 Thu
| 4.681
| 4.77
| ###
| 4.76
|
|
| 85.2
| 85.2
| ### |
1996-Aug-07 Wed
| ###
| 4.7
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1996-Aug-06 Tue
| 4.56
| 4.58
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
1996-Aug-05 Mon
| 4.59
| ###
| 4.56
| 4.56
|
|
| 16.5
| 16.5
| 0.3 |
1996-Aug-02 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1996-Aug-01 Thu
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-31 Wed
| 4.547
| 4.57
| 4.54
| 4.57
|
|
| 64.3
| 64.3
| ### |
1996-Jul-30 Tue
| 4.5
| 4.5
| 4.48
| 4.5
|
|
| 77.2
| 77.2
| ### |
1996-Jul-29 Mon
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1996-Jul-26 Fri
| 4.55
| 4.55
| 4.53
| 4.55
|
|
| 70.3
| 70.3
| 0.3 |
1996-Jul-25 Thu
| 4.52
| 4.57
| 4.5
| 4.51
|
|
| 32.1
| 32.1
| 0.3 |
1996-Jul-24 Wed
| 4.56
| 4.58
| 4.51
| 4.51
|
|
| 27.1
| 27.1
| 0.3 |
1996-Jul-23 Tue
| 4.56
| 4.58
| 4.55
| 4.58
|
|
| 81.6
| 81.6
| 0.3 |
1996-Jul-22 Mon
| 4.55
| 4.58
| 4.52
| 4.58
|
|
| 81.8
| 81.8
| 0.3 |
1996-Jul-19 Fri
| 4.553
| ###
| ###
| 4.58
|
|
| 69.1
| 69.1
| 0.3 |
1996-Jul-18 Thu
| 4.46
| 4.5
| 4.45
| 4.5
|
|
| 74.8
| 74.8
| ### |
1996-Jul-17 Wed
| 4.48
| 4.52
| 4.42
| 4.42
|
|
| 20.5
| 20.5
| 0.3 |
1996-Jul-16 Tue
| 4.49
| 4.49
| 4.4
| 4.42
|
|
| 30.2
| 30.2
| 0.3 |
1996-Jul-15 Mon
| 4.52
| 4.54
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
1996-Jul-12 Fri
| 4.53
| 4.55
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
1996-Jul-11 Thu
| 4.58
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| 4.58
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
1996-Jul-05 Fri
| ###
| 4.73
| 4.58
| 4.7
|
|
| 89.7
| 89.7
| 0.3 |
1996-Jul-04 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| 16.3
| 16.3
| 0.3 |
1996-Jul-03 Wed
| 4.78
| 4.78
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1996-Jul-02 Tue
| 4.775
| 4.8
| 4.73
| 4.79
|
|
| 70.6
| 70.6
| 0.3 |
1996-Jul-01 Mon
| ###
| 4.85
| ###
| 4.77
|
|
| ###
| ###
| ### |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 16:57:09 thru 2024-05-21 16:57:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|