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 Sun 24-May-12 01:54:43 PM 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

(WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD Daily Prices Page 21...

     Prev Section TOC    Company Info for WCB    Limits Next Section


Company Details for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD

Listing Code WCB
Listing Name WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
GICS Sector Food
ISIN Name WARRNAMBOOL CHEESE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WCB1


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for WCB .. Monday 6th March 2017

WCB 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 ### 1 0.7
MAX 10.2 6,188,552 99.8


Font Format Legend

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


End of day Prices (full format),

600 Days for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.44
2005-Mar-31 Thu ### ### 4 ### 69.3 69.3 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 11,322 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 17,450 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 4.42 4.42 ### ### 11,558 25,543 ### ### 0.0
2005-Mar-17 Thu 4.45 4.5 ### ### 46,256 104,076 16.7 16.7 0.0
2005-Mar-16 Wed 4.2 4.45 4.2 4.4 18,773 ### 95.5 95.5 0.3
2005-Mar-15 Tue 4.2 4.2 ### ### 4,325 9,082 32.3 32.3 0.0
2005-Mar-14 Mon 4.2 4.2 4.2 4.2 ### ### ###
2005-Mar-11 Fri 4.2 4.2 ### ### ### ### 0.0
2005-Mar-10 Thu 4.2 4.2 4.2 4.2 5,772 24,242 ### ### ###
2005-Mar-09 Wed 4.2 4.2 ### ### 13.7 13.7 0.0
2005-Mar-08 Tue 4.2 4.2 4.2 4.2 68.8 68.8 ###
2005-Mar-07 Mon ### 4.2 ### 4.2 ### ### ###
2005-Mar-04 Fri 4 4 4 4 0 0.3
2005-Mar-03 Thu 4 4 4 4 68.5 68.5 0.3
2005-Mar-02 Wed ### ### 4 4 25,850 ### 15.9 15.9 0.3
2005-Mar-01 Tue ### ### ### ### 6,650 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 39,250 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Feb-22 Tue ### 4.2 ### 4.2 ### ### ###
2005-Feb-21 Mon 4.22 4.22 ### ### 3,246 6,849 ### ### 0.0
2005-Feb-18 Fri ### 4.22 ### 4.22 84.1 84.1 ###
2005-Feb-17 Thu 3.8 4.24 3.8 ### 158,054 635,377 ### ### 0.0
2005-Feb-16 Wed 3.75 3.75 3.5 3.5 29,880 ### 3.0 3.0 0.3
2005-Feb-15 Tue 3.8 3.8 3.76 3.76 40,241 ### ### ### 0.3
2005-Feb-14 Mon 3.79 3.79 3.79 3.79 ### ### ###
2005-Feb-11 Fri 3.75 3.8 3.74 3.8 6,150 23,185 ### ### ###
2005-Feb-10 Thu 3.8 3.8 3.8 3.8 74.2 74.2 ###
2005-Feb-09 Wed 3.8 3.85 3.8 3.85 ### ### 0.3
2005-Feb-08 Tue 3.84 3.84 3.84 3.84 72.2 72.2 0.3
2005-Feb-07 Mon 3.85 3.85 3.8 3.84 7,280 27,846 ### ### 0.3
2005-Feb-04 Fri 3.85 3.85 3.85 3.85 4,250 ### ### ### 0.3
2005-Feb-03 Thu 3.82 3.85 3.82 3.85 73.8 73.8 0.3
2005-Feb-02 Wed 3.8 ### 3.8 3.8 9,756 ### 71.1 71.1 ###
2005-Feb-01 Tue ### ### 3.8 3.8 13.8 13.8 ###
2005-Jan-31 Mon ### ### ### ### 36.0 36.0 0.0
2005-Jan-28 Fri 4 4 ### 4 10,859 ### 70.0 70.0 0.3
2005-Jan-27 Thu 4 4 4 4 750 ### ### ### 0.3
2005-Jan-25 Tue 4 4 4 4 72.2 72.2 0.3
2005-Jan-24 Mon ### 4 ### 4 78.1 78.1 0.3
2005-Jan-21 Fri ### ### ### ### 4,252 0 81.6 81.6 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### 0 0.0
2005-Jan-17 Mon ### ### ### ### 17.1 17.1 0.0
2005-Jan-14 Fri 4 4 ### ### ### ### 0.0
2005-Jan-13 Thu 4 4 4 4 11,675 ### 69.1 69.1 0.3
2005-Jan-12 Wed 4 4 ### 4 12,978 25,956 ### ### 0.3
2005-Jan-11 Tue 4 4 4 4 24,182 96,728 ### ### 0.3
2005-Jan-10 Mon 3.85 4 3.85 4 ### ### 0.3
2005-Jan-07 Fri 3.8 3.85 3.8 3.85 5,173 19,786 77.8 77.8 0.3
2005-Jan-06 Thu 3.8 3.83 3.8 3.8 69.0 69.0 ###
2005-Jan-05 Wed 3.7 3.75 3.7 3.75 83.9 83.9 0.3
2005-Jan-04 Tue ### 3.7 ### 3.7 91.1 91.1 0.3
2004-Dec-31 Fri ### 3.7 3.5 3.5 19,845 71,442 2.7 2.7 0.3
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 29.0 29.0 0.0
2004-Dec-22 Wed ### 3.75 3.51 3.75 8,843 ### 90.2 90.2 0.3
2004-Dec-21 Tue ### ### ### ### 71.8 71.8 0.0
2004-Dec-20 Mon 3.75 3.75 ### ### ### ### 0.0
2004-Dec-17 Fri 3.75 3.75 3.75 3.75 65.2 65.2 0.3
2004-Dec-16 Thu 3.78 3.8 3.78 3.8 74.4 74.4 ###
2004-Dec-15 Wed 3.71 3.71 3.71 3.71 70.2 70.2 ###
2004-Dec-14 Tue 3.79 3.79 3.71 3.71 ### ### ###
2004-Dec-13 Mon 3.72 3.72 3.72 3.72 0 0.3
2004-Dec-10 Fri 3.72 3.72 3.72 3.72 0 0.3
2004-Dec-09 Thu 3.78 3.78 3.72 3.72 3,840 ### ### ### 0.3
2004-Dec-08 Wed 3.77 3.78 3.71 3.78 13,750 ### ### ### 0.3
2004-Dec-07 Tue 3.8 3.8 3.78 3.78 8,672 ### 41.1 41.1 0.3
2004-Dec-06 Mon 3.8 3.8 3.76 3.79 37.7 37.7 ###
2004-Dec-03 Fri 3.78 3.8 3.78 3.8 77.4 77.4 ###
2004-Dec-02 Thu 3.78 3.78 3.78 3.78 0 0.3
2004-Dec-01 Wed 3.8 3.8 3.75 3.78 36.5 36.5 0.3
2004-Nov-30 Tue 3.74 3.8 3.72 3.8 39,385 148,087 83.5 83.5 ###
2004-Nov-29 Mon 3.79 3.79 3.75 3.75 ### ### 0.3
2004-Nov-26 Fri 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-25 Thu 3.8 3.8 3.8 3.8 64.8 64.8 ###
2004-Nov-24 Wed 3.8 3.8 3.75 3.75 21.7 21.7 0.3
2004-Nov-23 Tue 3.7 3.7 3.7 3.7 65.0 65.0 0.3
2004-Nov-22 Mon 3.8 3.8 ### ### ### ### 0.0
2004-Nov-19 Fri 3.78 3.8 3.78 3.8 ### ### ###
2004-Nov-18 Thu 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-17 Wed 3.73 3.8 3.73 3.8 7,550 28,425 83.7 83.7 ###
2004-Nov-16 Tue 3.7 3.72 ### 3.72 ### ### 0.3
2004-Nov-15 Mon 3.8 3.8 3.59 3.7 ### ### 0.3
2004-Nov-12 Fri 3.88 3.88 3.85 3.85 23.2 23.2 0.3
2004-Nov-11 Thu ### ### 3.88 3.88 10,327 ### ### ### 0.3
2004-Nov-10 Wed ### ### 3.89 ### 67.9 67.9 0.0
2004-Nov-09 Tue 3.89 ### 3.85 ### 71.5 71.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 4 ### ### 19.0 19.0 0.0
2004-Nov-03 Wed 3.85 ### 3.8 ### 88.3 88.3 0.0
2004-Nov-02 Tue 3.57 ### 3.57 3.8 ### ### ###
2004-Nov-01 Mon 3.5 3.55 3.46 3.5 71.5 71.5 0.3
2004-Oct-29 Fri 3.4 3.5 3.4 3.5 74,470 256,921 ### ### 0.3
2004-Oct-28 Thu 3.25 3.5 3.2 3.2 57,050 ### ### ### 0.2
2004-Oct-27 Wed 3.2 3.2 3.2 3.2 0 0.2
2004-Oct-26 Tue ### 3.2 ### 3.2 13,688 ### 91.0 91.0 0.2
2004-Oct-25 Mon ### ### ### ### 0 0.0
2004-Oct-22 Fri ### ### ### ### 34,686 0 67.4 67.4 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 3 ### 3 ### 116,072 ### 84.3 84.3 0.0
2004-Oct-18 Mon 3 ### 3 ### 90.6 90.6 0.0
2004-Oct-15 Fri 3 3 3 3 ### ### 0.2
2004-Oct-14 Thu ### ### 3 ### 9,476 ### 83.5 83.5 0.0
2004-Oct-13 Wed ### ### ### ### 83.9 83.9 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### 3 ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon 3 3 3 3 ### ### 0.2
2004-Oct-01 Fri 3 3 3 3 70.8 70.8 0.2
2004-Sep-30 Thu ### ### 3 3 30.1 30.1 0.2
2004-Sep-29 Wed 3 3 3 3 0 0.2
2004-Sep-28 Tue 3 3 3 3 10,276 30,828 68.7 68.7 0.2
2004-Sep-27 Mon 3 ### 3 3 ### ### 0.2
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### 3 3 ### ### 0.2
2004-Sep-22 Wed ### ### 3 3 18.4 18.4 0.2
2004-Sep-21 Tue ### ### ### ### 25.7 25.7 0.0
2004-Sep-20 Mon 3 3 3 3 72.4 72.4 0.2
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu 3 3 ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 80.5 80.5 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri 3 ### ### ### 17.8 17.8 0.0
2004-Sep-09 Thu ### ### ### ### 0 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### 3 ### 3 18,778 ### 80.7 80.7 0.2
2004-Sep-06 Mon 2.85 2.89 2.85 2.86 13,522 ### ### ### 0.2
2004-Sep-03 Fri 3 3 2.86 2.86 ### ### 0.2
2004-Sep-02 Thu 2.8 2.8 2.8 2.8 0 0.2
2004-Sep-01 Wed 2.85 2.85 2.8 2.8 ### ### 0.2
2004-Aug-31 Tue ### ### 2.8 2.8 10.3 10.3 0.2
2004-Aug-30 Mon 2.88 ### 2.88 ### 78.1 78.1 0.0
2004-Aug-27 Fri 2.88 2.88 2.88 2.88 ### ### 0.2
2004-Aug-26 Thu 2.81 2.81 2.8 2.8 17,324 ### ### ### 0.2
2004-Aug-25 Wed 2.78 2.79 2.78 2.79 2,980 ### 70.9 70.9 ###
2004-Aug-24 Tue 2.78 2.78 2.78 2.78 ### ### 0.2
2004-Aug-23 Mon 2.8 2.8 2.8 2.8 0 0.2
2004-Aug-20 Fri 2.81 2.81 2.8 2.8 ### ### 0.2
2004-Aug-19 Thu 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-18 Wed 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-17 Tue 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-16 Mon 2.8 2.8 2.78 2.78 ### ### 0.2
2004-Aug-13 Fri 2.75 2.75 2.75 2.75 0 ###
2004-Aug-12 Thu 2.85 2.85 2.75 2.75 22,182 ### 7.7 7.7 ###
2004-Aug-11 Wed 2.76 2.76 2.75 2.75 ### ### ###
2004-Aug-10 Tue 2.76 2.84 2.75 2.82 ### ### ###
2004-Aug-09 Mon 2.8 2.8 2.79 2.79 31.5 31.5 ###
2004-Aug-06 Fri 2.75 2.75 2.75 2.75 ### ### ###
2004-Aug-05 Thu 2.83 2.83 2.75 2.75 ### ### ###
2004-Aug-04 Wed 2.75 2.75 2.75 2.75 0 ###
2004-Aug-03 Tue 2.75 2.75 2.75 2.75 ### ### ###
2004-Aug-02 Mon 2.75 2.75 2.71 2.75 8,456 23,084 68.4 68.4 ###
2004-Jul-30 Fri 2.75 2.75 2.7 2.7 ### ### 0.2
2004-Jul-29 Thu 2.8 2.8 2.8 2.8 180 ### 71.6 71.6 0.2
2004-Jul-28 Wed ### 2.75 ### 2.75 90.2 90.2 ###
2004-Jul-27 Tue 2.7 2.7 ### ### ### ### 0.0
2004-Jul-26 Mon 2.7 2.7 2.7 2.7 74.4 74.4 0.2
2004-Jul-23 Fri 2.7 2.74 2.7 2.7 23,540 64,028 ### ### 0.2
2004-Jul-22 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-21 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-20 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-19 Mon 2.73 2.85 2.7 2.7 20,579 ### ### ### 0.2
2004-Jul-16 Fri 2.71 2.71 2.71 2.71 ### ### ###
2004-Jul-15 Thu ### 2.71 ### 2.71 90.3 90.3 ###
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue 2.72 2.72 ### ### 11.4 11.4 0.0
2004-Jul-12 Mon 2.75 2.75 2.7 2.72 23.9 23.9 0.2
2004-Jul-09 Fri 2.86 2.86 2.85 2.85 27.4 27.4 ###
2004-Jul-08 Thu 2.88 2.88 2.88 2.88 67.6 67.6 0.2
2004-Jul-07 Wed 2.86 2.88 2.86 2.87 11,050 ### ### ### ###
2004-Jul-06 Tue 2.86 2.88 2.86 2.88 ### ### 0.2
2004-Jul-05 Mon 2.85 2.85 2.85 2.85 66.4 66.4 ###
2004-Jul-02 Fri 2.85 2.85 2.85 2.85 0 ###
2004-Jul-01 Thu 2.85 2.85 2.85 2.85 ### ### ###
2004-Jun-30 Wed 2.87 2.87 2.85 2.85 ### ### ###
2004-Jun-29 Tue ### ### 2.87 2.87 1,986 2,849 ### ### ###
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu 2.85 ### 2.85 2.87 77.8 77.8 ###
2004-Jun-23 Wed ### ### 2.85 2.85 ### ### ###
2004-Jun-22 Tue ### ### ### ### 0 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri 3 3 3 3 179 ### 71.7 71.7 0.2
2004-Jun-17 Thu 3 3 3 3 67.5 67.5 0.2
2004-Jun-16 Wed ### ### ### ### 8,179 0 ### ### 0.0
2004-Jun-15 Tue 3 3 ### ### 8,622 ### ### ### 0.0
2004-Jun-14 Mon 3 3 3 3 71.8 71.8 0.2
2004-Jun-11 Fri 3 3 3 3 71.9 71.9 0.2
2004-Jun-10 Thu 3 3 3 3 52,024 156,072 ### ### 0.2
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue 3 3 ### ### 17,826 ### 14.5 14.5 0.0
2004-Jun-07 Mon ### ### ### 3 89,355 0 93.6 93.6 0.2
2004-Jun-04 Fri 2.85 ### 2.85 ### ### ### 0.0
2004-Jun-03 Thu ### ### 2.85 ### 85.8 85.8 0.0
2004-Jun-02 Wed 2.85 2.85 2.85 2.85 69.5 69.5 ###
2004-Jun-01 Tue ### ### 2.85 2.85 ### ### ###
2004-May-31 Mon ### ### 2.85 2.86 12.1 12.1 0.2
2004-May-28 Fri 3.23 3.23 2.86 ### ### ### 0.0
2004-May-27 Thu 2.5 ### 2.5 3 ### ### 0.2
2004-Mar-05 Fri 4 4 4 4 0 0.3

     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 2024-05-12 13:54:43 thru 2024-05-12 13:54:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000