End of day Prices (full format), 113 Days for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.44 |
2013-Feb-06 Wed
| 3.5
| 3.53
| 3.5
| 3.53
| 88,322
| 310,451
| ###
| ###
| 0.3 |
2013-Feb-05 Tue
| 3.52
| 3.55
| 3.5
| 3.5
| 23,425
| 82,573
| 30.0
| 30.0
| 0.3 |
2013-Feb-04 Mon
| 3.51
| 3.53
| 3.5
| 3.5
| 58,551
| ###
| 37.6
| 37.6
| 0.3 |
2013-Feb-01 Fri
| 3.52
| 3.52
| 3.5
| 3.5
| 15,449
| 54,225
| ###
| ###
| 0.3 |
2013-Jan-31 Thu
| 3.51
| 3.52
| 3.5
| 3.52
| 10,422
| 36,581
| ###
| ###
| ### |
2013-Jan-30 Wed
| 3.51
| 3.59
| 3.51
| 3.59
| 3,220
| ###
| 86.8
| 86.8
| ### |
2013-Jan-29 Tue
| 3.51
| ###
| 3.51
| ###
| 4,156
| ###
| 86.4
| 86.4
| 0.0 |
2013-Jan-25 Fri
| 3.55
| 3.55
| 3.51
| 3.51
| 3,387
| 11,956
| ###
| ###
| ### |
2013-Jan-24 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 1,250
| ###
| 69.1
| 69.1
| ### |
2013-Jan-23 Wed
| 3.54
| 3.55
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2013-Jan-22 Tue
| 3.48
| 3.5
| 3.45
| 3.5
|
|
| 81.5
| 81.5
| 0.3 |
2013-Jan-21 Mon
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| 24.9
| 24.9
| ### |
2013-Jan-18 Fri
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 70.5
| 70.5
| 0.3 |
2013-Jan-17 Thu
| 3.5
| 3.54
| 3.5
| 3.54
| 27,054
| ###
| ###
| ###
| 0.3 |
2013-Jan-16 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 15.7
| 15.7
| 0.3 |
2013-Jan-15 Tue
| 3.57
| 3.57
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 38,788
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 20,675
| 0
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,627
| 0
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 23,980
| 0
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 15,943
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 8,250
| 0
| 77.4
| 77.4
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 27,228
| 0
| 62.6
| 62.6
| 0.0 |
2013-Jan-02 Wed
| ###
| 3.72
| ###
| ###
| 8,377
| 15,581
| 18.4
| 18.4
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-21 Fri
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 3.7
| 3.7
| 3.57
| ###
| 9,143
| ###
| 14.9
| 14.9
| 0.0 |
2012-Dec-19 Wed
| ###
| 3.7
| ###
| 3.7
| 21,348
| ###
| 82.7
| 82.7
| 0.3 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 3,476
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 3.74
| 3.74
| ###
| ###
| 1,986
| ###
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 3.75
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Dec-13 Thu
| 3.74
| 3.78
| 3.74
| 3.78
| 13,680
| ###
| 77.7
| 77.7
| 0.3 |
2012-Dec-12 Wed
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Dec-11 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,682
| 0
| 74.7
| 74.7
| 0.0 |
2012-Dec-07 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 67.4
| 67.4
| 0.3 |
2012-Dec-06 Thu
| 3.76
| 3.76
| 3.75
| 3.75
| 750
| ###
| ###
| ###
| 0.3 |
2012-Dec-05 Wed
| 3.8
| 3.8
| 3.75
| 3.75
| 2,452
| 9,256
| 19.3
| 19.3
| 0.3 |
2012-Dec-04 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Dec-03 Mon
| 3.71
| 3.75
| ###
| 3.74
|
|
| 76.7
| 76.7
| 0.3 |
2012-Nov-30 Fri
| 3.79
| 3.8
| 3.72
| 3.72
| 11,942
| ###
| 14.7
| 14.7
| 0.3 |
2012-Nov-29 Thu
| 3.71
| 3.71
| 3.71
| 3.71
| 0
|
|
|
| ### |
2012-Nov-28 Wed
| 3.84
| 3.84
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2012-Nov-27 Tue
| 3.82
| 3.82
| 3.8
| 3.8
| 31,550
| ###
| 24.8
| 24.8
| ### |
2012-Nov-26 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2012-Nov-23 Fri
| 3.85
| 3.85
| 3.8
| 3.85
|
|
| 68.9
| 68.9
| 0.3 |
2012-Nov-22 Thu
| 3.84
| 3.85
| 3.84
| 3.85
| 13,674
| 52,576
| 68.9
| 68.9
| 0.3 |
2012-Nov-21 Wed
| 3.75
| 3.85
| 3.75
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Nov-20 Tue
| 3.76
| 3.85
| 3.76
| 3.85
|
|
| 85.5
| 85.5
| 0.3 |
2012-Nov-19 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2012-Nov-16 Fri
| ###
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Nov-15 Thu
| 3.7
| 3.7
| ###
| ###
| 12,180
| ###
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 3.74
| 3.77
| 3.74
| 3.75
| 13,186
| ###
| 77.5
| 77.5
| 0.3 |
2012-Nov-13 Tue
| 3.7
| 3.75
| 3.7
| 3.75
| 2,743
| ###
| 87.4
| 87.4
| 0.3 |
2012-Nov-12 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 72.9
| 72.9
| 0.3 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| 3.75
| 3.76
| 3.58
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2012-Nov-07 Wed
| 3.52
| ###
| 3.5
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| 3.51
| 3.51
|
|
| 8.8
| 8.8
| ### |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2012-Nov-02 Fri
| 3.84
| ###
| 3.84
| ###
| 27,080
| ###
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Oct-31 Wed
| 3.85
| 3.85
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Oct-30 Tue
| ###
| ###
| 3.76
| 3.8
| 43,525
| 81,827
| ###
| ###
| ### |
2012-Oct-29 Mon
| 3.75
| ###
| 3.75
| ###
| 9,024
| 16,920
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Oct-25 Thu
| 3.82
| 3.82
| 3.75
| 3.75
| 2,488
| ###
| 15.3
| 15.3
| 0.3 |
2012-Oct-24 Wed
| 3.82
| 3.82
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Oct-23 Tue
| 3.77
| 3.82
| 3.77
| 3.82
| 8,549
| 32,443
| ###
| ###
| 0.3 |
2012-Oct-22 Mon
| 3.75
| 3.81
| 3.74
| 3.75
| 33,120
| 125,028
| ###
| ###
| 0.3 |
2012-Oct-19 Fri
| 3.81
| 3.87
| 3.75
| 3.75
| 19,255
| ###
| 16.7
| 16.7
| 0.3 |
2012-Oct-18 Thu
| 3.74
| 3.74
| 3.74
| 3.74
| 0
|
|
|
| 0.3 |
2012-Oct-17 Wed
| 3.8
| 3.81
| 3.74
| 3.74
|
|
| 17.5
| 17.5
| 0.3 |
2012-Oct-16 Tue
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 74.2
| 74.2
| 0.3 |
2012-Oct-15 Mon
| 3.87
| 3.87
| 3.72
| 3.73
| 10,173
| ###
| ###
| ###
| ### |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 150
| 0
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 3.89
| ###
| 3.89
| ###
| 6,872
| ###
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 4,081
| 0
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| 3.85
| ###
| 3.85
| ###
| 5,046
| ###
| 83.6
| 83.6
| 0.0 |
2012-Oct-05 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 549
| ###
| 61.8
| 61.8
| 0.3 |
2012-Oct-04 Thu
| ###
| 3.79
| ###
| 3.79
|
|
| ###
| ###
| ### |
2012-Oct-03 Wed
| 3.55
| ###
| 3.55
| ###
| 9,259
| ###
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 3.56
| 3.56
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2012-Oct-01 Mon
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2012-Sep-28 Fri
| 3.52
| 3.53
| 3.52
| 3.53
| 4,576
| ###
| 68.6
| 68.6
| 0.3 |
2012-Sep-27 Thu
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| 22.3
| 22.3
| 0.2 |
2012-Sep-26 Wed
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2012-Sep-25 Tue
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| 74.5
| 74.5
| 0.2 |
2012-Sep-24 Mon
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| 28.7
| 28.7
| 0.3 |
2012-Sep-21 Fri
| 3.48
| 3.48
| 3.48
| 3.48
| 1,286
| 4,475
| 70.1
| 70.1
| 0.2 |
2012-Sep-20 Thu
| 3.43
| 3.48
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2012-Sep-19 Wed
| 3.52
| 3.52
| 3.42
| 3.42
| 10,884
| ###
| 10.5
| 10.5
| 0.2 |
2012-Sep-18 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 69.2
| 69.2
| ### |
2012-Sep-17 Mon
| 3.52
| 3.56
| 3.52
| 3.56
| 12,144
| 42,989
| 80.9
| 80.9
| 0.3 |
2012-Sep-14 Fri
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| 3.49
| 3.49
| 3.46
| 3.49
|
|
| 73.5
| 73.5
| ### |
2012-Sep-12 Wed
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2012-Sep-11 Tue
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 72.1
| 72.1
| ### |
2012-Sep-10 Mon
| 3.45
| 3.47
| 3.42
| 3.42
| 6,084
| 20,959
| 24.5
| 24.5
| 0.2 |
2012-Sep-07 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2012-Sep-06 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2012-Sep-05 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 79.8
| 79.8
| 0.2 |
2012-Sep-04 Tue
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Sep-03 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2012-Aug-31 Fri
| 3.56
| 3.56
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Aug-30 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 1,527
| 5,344
| ###
| ###
| 0.3 |
2012-Aug-29 Wed
| 3.45
| 3.55
| 3.45
| 3.5
| 16,650
| 58,275
| 84.2
| 84.2
| 0.3 |
2012-Aug-28 Tue
| 3.42
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
|