Stock Trading: www.OzSuper.com Logo 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 Sat 24-May-18 05:33:01 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for WAN    Limits Next Section


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 .. Thursday 16th May 2024
Latest price with VOLUME for WAN .. Friday 29th April 2011

WAN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 54,617,224 96.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WAN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jul-16 Thu 4.7 4.79 ### 4.72 713,182 1,708,070 73.0 73.0 0.3
2009-Jul-15 Wed 4.7 4.74 ### ### ### ### 0.0
2009-Jul-14 Tue 4.46 ### 4.45 ### 381,422 ### 89.3 89.3 0.0
2009-Jul-13 Mon ### 4.46 ### 4.43 484,588 ### ### ### ###
2009-Jul-10 Fri ### 4.42 4.28 4.4 310,729 1,351,671 82.3 82.3 0.3
2009-Jul-09 Thu 4.21 4.29 4.21 4.27 ### ### ###
2009-Jul-08 Wed ### ### 4.22 4.23 ### ### 0.3
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 80.2 80.2 0.0
2009-Jul-03 Fri ### 4.44 4.29 4.43 ### ### ###
2009-Jul-02 Thu 4.27 4.41 4.26 ### 412,024 1,786,124 84.1 84.1 0.0
2009-Jul-01 Wed 4.26 ### 4.23 4.26 71.7 71.7 0.3
2009-Jun-30 Tue 4.22 ### 4.22 ### 86.8 86.8 0.0
2009-Jun-29 Mon ### ### 4.2 4.22 824,053 ### 30.3 30.3 ###
2009-Jun-26 Fri ### 4.4 ### ### ### ### 0.0
2009-Jun-25 Thu 4.42 4.53 4.28 ### 517,876 2,281,243 ### ### 0.0
2009-Jun-24 Wed 4.42 4.46 ### 4.44 617,744 ### ### ### 0.3
2009-Jun-23 Tue 4.59 4.59 4.41 4.43 ### ### ###
2009-Jun-22 Mon 4.4 ### 4.4 ### 341,042 ### ### ### 0.0
2009-Jun-19 Fri 4.41 4.48 ### 4.45 712,354 1,595,672 79.5 79.5 0.3
2009-Jun-18 Thu 4.45 4.52 ### 4.41 34.6 34.6 ###
2009-Jun-17 Wed ### ### 4.45 4.51 632,321 ### 28.0 28.0 0.3
2009-Jun-16 Tue ### 4.75 ### ### 567,353 ### 43.5 43.5 0.0
2009-Jun-15 Mon ### 4.79 ### 4.76 1,094,826 ### ### ### ###
2009-Jun-12 Fri 4.56 4.78 4.56 ### 79.9 79.9 0.0
2009-Jun-11 Thu 4.29 4.72 4.28 4.59 1,771,720 7,972,740 ### ### 0.3
2009-Jun-10 Wed ### 4.25 ### 4.2 73.1 73.1 ###
2009-Jun-09 Tue 4.22 4.28 ### ### 440,226 942,083 ### ### 0.0
2009-Jun-05 Fri ### ### 4.21 4.28 ### ### 0.3
2009-Jun-04 Thu 4.48 4.48 ### ### ### ### 0.0
2009-Jun-03 Wed 4.2 4.45 ### 4.45 465,351 ### ### ### 0.3
2009-Jun-02 Tue ### 4.29 ### 4.29 92.2 92.2 ###
2009-Jun-01 Mon 4 ### ### ### ### ### 0.0
2009-May-29 Fri ### ### 4 4 ### ### 0.3
2009-May-28 Thu ### ### ### ### 319,973 0 28.6 28.6 0.0
2009-May-27 Wed 4.25 4.29 4.2 4.21 29.2 29.2 ###
2009-May-26 Tue 4.23 4.25 ### 4.2 287,150 ### 27.5 27.5 ###
2009-May-25 Mon 4.29 4.29 ### ### ### ### 0.0
2009-May-22 Fri ### 4.27 ### 4.24 80.5 80.5 0.3
2009-May-21 Thu 4.22 ### ### 4.29 ### ### ###
2009-May-20 Wed 4.22 ### 4.2 4.25 492,883 1,035,054 76.2 76.2 ###
2009-May-19 Tue 4.22 ### 4.2 4.23 400,481 ### ### ### 0.3
2009-May-18 Mon 4.25 4.28 4.21 4.21 38.2 38.2 ###
2009-May-15 Fri 4.29 ### 4.25 ### 386,241 ### ### ### 0.0
2009-May-14 Thu 4.23 4.29 4.2 4.23 81.3 81.3 0.3
2009-May-13 Wed ### ### 4.23 ### 70.4 70.4 0.0
2009-May-12 Tue ### ### 4.23 4.29 ### ### ###
2009-May-11 Mon 4.25 4.55 4.25 ### 468,253 ### ### ### 0.0
2009-May-08 Fri 4.24 ### 4.2 4.26 ### ### 0.3
2009-May-07 Thu ### ### 4.2 4.27 ### ### ###
2009-May-06 Wed 4.8 4.8 ### ### 688,673 ### 3.2 3.2 0.0
2009-May-05 Tue ### 5 4.82 4.87 360,548 ### 27.8 27.8 0.3
2009-May-04 Mon ### ### ### ### 60.9 60.9 0.0
2009-May-01 Fri ### ### ### ### 20.2 20.2 0.0
2009-Apr-30 Thu ### ### 4.87 ### 77.2 77.2 0.0
2009-Apr-29 Wed 4.84 ### 4.84 ### 181,182 ### ### ### 0.0
2009-Apr-28 Tue 4.83 ### 4.78 4.86 ### ### 0.3
2009-Apr-27 Mon ### ### 4.83 ### 332,928 804,021 ### ### 0.0
2009-Apr-24 Fri 4.7 4.87 ### 4.83 254,151 618,857 86.3 86.3 0.3
2009-Apr-23 Thu 4.71 4.8 4.71 4.75 71.0 71.0 ###
2009-Apr-22 Wed 4.86 4.86 4.73 4.82 143,221 686,744 ### ### 0.3
2009-Apr-21 Tue ### ### ### ### 93.6 93.6 0.0
2009-Apr-20 Mon 4.81 ### 4.72 4.78 147,180 347,344 ### ### ###
2009-Apr-17 Fri ### ### 4.84 4.84 191,087 ### ### ### 0.3
2009-Apr-16 Thu 4.88 ### 4.88 ### 290,429 708,646 ### ### 0.0
2009-Apr-15 Wed ### ### ### 4.83 513,754 0 84.1 84.1 0.3
2009-Apr-14 Tue 4.85 ### 4.73 4.73 328,989 778,058 ### ### 0.3
2009-Apr-09 Thu ### ### 4.77 4.79 116,249 277,253 ### ### 0.3
2009-Apr-08 Wed 4.74 4.83 4.7 4.76 247,283 ### ### ### ###
2009-Apr-07 Tue ### ### 4.84 4.86 142,083 343,840 23.9 23.9 0.3
2009-Apr-06 Mon 4.74 ### ### ### 83.6 83.6 0.0
2009-Apr-03 Fri 4.75 4.75 ### 4.74 ### ### 0.3
2009-Apr-02 Thu 4.52 4.8 4.48 4.75 85.4 85.4 ###
2009-Apr-01 Wed 4.42 4.51 ### 4.41 352,474 794,828 ### ### ###
2009-Mar-31 Tue 4.5 4.74 4.43 4.43 262,457 ### 20.1 20.1 ###
2009-Mar-30 Mon 4.7 4.74 4.52 4.57 20.1 20.1 ###
2009-Mar-27 Fri ### 4.87 4.53 4.8 420,827 1,977,886 ### ### 0.3
2009-Mar-26 Thu 4.59 ### 4.44 4.59 61.9 61.9 0.3
2009-Mar-25 Wed 4.27 4.59 4.27 4.54 ### ### 0.3
2009-Mar-24 Tue ### 4.28 ### 4.27 83.2 83.2 ###
2009-Mar-23 Mon ### 4.24 ### ### ### ### 0.0
2009-Mar-20 Fri 4.25 ### ### ### 15.4 15.4 0.0
2009-Mar-19 Thu ### 4.4 4.23 ### 1,400,046 ### 28.5 28.5 0.0
2009-Mar-18 Wed 4.44 4.47 ### 4.4 497,570 ### 30.4 30.4 0.3
2009-Mar-17 Tue 4.22 4.45 ### 4.45 399,525 888,943 ### ### 0.3
2009-Mar-16 Mon 3.85 ### 3.83 ### 92.5 92.5 0.0
2009-Mar-13 Fri 3.87 ### 3.8 ### ### ### 0.0
2009-Mar-12 Thu ### ### ### 3.78 188,649 0 ### ### 0.3
2009-Mar-11 Wed 3.82 ### 3.71 3.72 188,370 349,426 ### ### 0.3
2009-Mar-10 Tue 3.85 ### 3.74 3.81 27.8 27.8 0.3
2009-Mar-09 Mon 3.87 ### 3.82 ### ### ### 0.0
2009-Mar-06 Fri 3.8 ### ### 3.89 82.6 82.6 0.3
2009-Mar-05 Thu ### 4.24 3.84 3.84 506,973 2,048,170 9.9 9.9 0.3
2009-Mar-04 Wed ### 4.27 ### ### ### ### 0.0
2009-Mar-03 Tue ### 4.53 ### 4.48 424,477 961,440 86.9 86.9 ###
2009-Mar-02 Mon 4.47 4.47 ### 4.4 ### ### 0.3
2009-Feb-27 Fri ### 4.74 4.52 4.54 357,621 1,655,785 17.0 17.0 0.3
2009-Feb-26 Thu 4.57 4.73 4.47 ### 468,857 2,156,742 ### ### 0.0
2009-Feb-25 Wed 4.4 4.58 4.4 4.49 432,381 ### ### ### ###
2009-Feb-24 Tue 4.22 ### ### ### 320,247 0 ### ### 0.0
2009-Feb-23 Mon 4.2 4.22 ### 4.2 79.0 79.0 ###
2009-Feb-20 Fri ### 4.28 ### 4.2 ### ### ###
2009-Feb-19 Thu ### 4.26 ### ### ### ### 0.0
2009-Feb-18 Wed ### 4.2 ### ### 507,578 ### ### ### 0.0
2009-Feb-17 Tue 4.25 4.26 ### 4.2 ### ### ###
2009-Feb-16 Mon 4.27 ### 4.21 4.25 32.5 32.5 ###
2009-Feb-13 Fri ### 4.26 ### 4.2 ### ### ###
2009-Feb-12 Thu 4.2 4.22 ### ### 379,756 801,285 ### ### 0.0
2009-Feb-11 Wed 4.2 4.2 ### ### 363,079 ### ### ### 0.0
2009-Feb-10 Tue 4.21 4.28 4.21 4.21 723,652 ### 75.8 75.8 ###
2009-Feb-09 Mon 4.25 ### 4.21 4.26 512,179 ### ### ### 0.3
2009-Feb-06 Fri 4.25 4.45 ### 4.24 716,620 1,594,479 ### ### 0.3
2009-Feb-05 Thu 4.26 ### 4.2 4.25 ### ### ###
2009-Feb-04 Wed ### ### ### 4.25 1,318,849 0 ### ### ###
2009-Feb-03 Tue ### ### ### ### 606,556 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 581,679 0 25.5 25.5 0.0
2009-Jan-30 Fri ### ### ### ### ### ### 0.0
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### 4.29 287,374 0 ### ### ###
2009-Jan-27 Tue 4.21 4.29 ### 4.25 238,456 511,488 ### ### ###
2009-Jan-23 Fri ### ### ### 4.25 ### ### ###
2009-Jan-22 Thu 4.45 4.49 ### 4.22 554,044 1,243,828 ### ### ###
2009-Jan-21 Wed 4.7 4.77 4.46 4.46 334,750 1,544,871 ### ### 0.3
2009-Jan-20 Tue 4.72 4.76 ### ### 174,459 ### ### ### 0.0
2009-Jan-19 Mon 4.86 4.88 ### 4.86 77.2 77.2 0.3
2009-Jan-16 Fri 4.77 4.83 4.72 4.76 345,178 1,648,224 ### ### ###
2009-Jan-15 Thu 4.84 ### 4.7 4.75 ### ### ###
2009-Jan-14 Wed ### 5.2 4.8 ### 329,024 1,645,120 85.6 85.6 0.0
2009-Jan-13 Tue ### ### ### 5 213,423 0 ### ### 0.4
2009-Jan-12 Mon 5 ### 5 ### 191,841 ### ### ### 0.0
2009-Jan-09 Fri 5.25 ### ### ### 252,474 0 ### ### 0.0
2009-Jan-08 Thu ### ### 5.23 5.25 268,275 ### 30.8 30.8 0.4
2009-Jan-07 Wed 5.45 5.56 5.26 5.4 ### ### 0.4
2009-Jan-06 Tue 5.59 5.59 ### 5.46 171,743 480,021 17.6 17.6 ###
2009-Jan-05 Mon 5.43 5.59 ### 5.2 ### ### ###
2009-Jan-02 Fri 5.49 ### 5.29 ### 14.7 14.7 0.0
2008-Dec-31 Wed 5.5 5.56 ### 5.55 64.0 64.0 ###
2008-Dec-30 Tue ### 5.5 ### 5.5 264,324 ### 90.3 90.3 0.4
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed ### ### 4.85 ### 162,389 ### ### ### 0.0
2008-Dec-23 Tue ### ### 4.72 4.84 15.5 15.5 0.3
2008-Dec-22 Mon ### ### ### 5 ### ### 0.4
2008-Dec-19 Fri 4.75 4.89 4.7 4.82 312,175 1,496,879 ### ### 0.3
2008-Dec-18 Thu 4.76 ### 4.76 4.8 70.9 70.9 0.3
2008-Dec-17 Wed ### ### 4.76 ### ### ### 0.0
2008-Dec-16 Tue 4.85 ### 4.77 ### ### ### 0.0
2008-Dec-15 Mon 4.84 ### 4.8 4.84 68.2 68.2 0.3
2008-Dec-12 Fri 4.58 ### 4.55 ### 820,257 1,866,084 82.3 82.3 0.0
2008-Dec-11 Thu 4.72 4.73 4.52 4.55 ### ### 0.3
2008-Dec-10 Wed 4.85 4.88 4.73 4.76 19.0 19.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     Prev Section 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 2024-05-18 05:33:01 thru 2024-05-18 05:33:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000