|
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-Apr-28 11:22:08 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD Daily Prices Page 4...
|
TOC    Company Info for WCB    Limits |
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 26th April 2024 Latest price with VOLUME for WCB .. Monday 6th March 2017
WCB 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
| ###
| 1
| 0.7 |
MAX
| 10.2
| 6,188,552
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for WCB    Bottom |
End of day Prices (full format), 150 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 |
2015-May-06 Wed
| 8.5
| 8.7
| 8.42
| 8.42
| 6,050
| 51,787
| 28.8
| 28.8
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 249
| 0
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 2,072
| 0
| 80.0
| 80.0
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 74
| 0
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-16 Thu
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-15 Wed
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-14 Tue
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-13 Mon
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-10 Fri
| 8.52
| 8.52
| 8.48
| 8.48
|
|
| ###
| ###
| 0.6 |
2015-Apr-09 Thu
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-08 Wed
| 8.48
| 8.48
| 8.48
| 8.48
| 0
|
|
|
| 0.6 |
2015-Apr-07 Tue
| 8.48
| 8.48
| 8.48
| 8.48
| 84
| ###
| ###
| ###
| 0.6 |
2015-Apr-02 Thu
| 8.55
| 8.57
| 8.43
| 8.43
|
|
| 18.5
| 18.5
| 0.6 |
2015-Apr-01 Wed
| ###
| ###
| ###
| 8.54
|
|
| 27.3
| 27.3
| ### |
2015-Mar-31 Tue
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2015-Mar-30 Mon
| 8.55
| 8.55
| 8.55
| 8.55
| 0
|
|
|
| ### |
2015-Mar-27 Fri
| 8.59
| 8.59
| 8.55
| 8.55
| 1,041
| 8,921
| 22.2
| 22.2
| ### |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 8.59
| ###
| 1,154
| 4,956
| 70.9
| 70.9
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| 8.59
| 8.59
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| 8.59
| 8.59
| 8.59
| 8.59
| 0
|
|
|
| ### |
2015-Mar-19 Thu
| 8.7
| 8.7
| 8.59
| 8.59
| 588
| 5,083
| ###
| ###
| ### |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| 8.41
| ###
| 1,281
| 5,386
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 59
| 0
| 64.4
| 64.4
| 0.0 |
2015-Mar-11 Wed
| 8.4
| 8.4
| 8.4
| 8.4
| 0
|
|
|
| ### |
2015-Mar-10 Tue
| 8.5
| ###
| ###
| 8.4
| 1,179
| 0
| 23.9
| 23.9
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
| 76
| 0
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Mar-02 Mon
| 8.57
| 8.58
| ###
| ###
| 1,673
| 7,177
| 12.4
| 12.4
| 0.0 |
2015-Feb-27 Fri
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2015-Feb-26 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2015-Feb-25 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 1,024
| ###
| 69.0
| 69.0
| 0.6 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 8.52
| 8.52
| 8.52
| 8.52
| 0
|
|
|
| 0.6 |
2015-Feb-18 Wed
| 8.21
| 8.52
| 8.21
| 8.52
|
|
| ###
| ###
| 0.6 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Feb-13 Fri
| 7.89
| ###
| 7.89
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2015-Feb-12 Thu
| 8.29
| ###
| 7.87
| 7.87
| 6,470
| 25,459
| 6.3
| 6.3
| 0.6 |
2015-Feb-11 Wed
| 8.25
| 8.29
| 8.25
| 8.29
|
|
| 77.0
| 77.0
| 0.6 |
2015-Feb-10 Tue
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2015-Feb-09 Mon
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2015-Feb-06 Fri
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2015-Feb-05 Thu
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2015-Feb-04 Wed
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2015-Feb-03 Tue
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2015-Feb-02 Mon
| 7.82
| 7.82
| 7.82
| 7.82
| 0
|
|
|
| 0.6 |
2015-Jan-30 Fri
| 7.82
| 7.82
| 7.82
| 7.82
| 0
|
|
|
| 0.6 |
2015-Jan-29 Thu
| 7.82
| 7.82
| 7.82
| 7.82
| 0
|
|
|
| 0.6 |
2015-Jan-28 Wed
| 7.85
| 7.85
| 7.82
| 7.82
|
|
| 25.8
| 25.8
| 0.6 |
2015-Jan-27 Tue
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2015-Jan-23 Fri
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| 67.0
| 67.0
| ### |
2015-Jan-22 Thu
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2015-Jan-21 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2015-Jan-20 Tue
| 7.78
| 7.85
| 7.78
| 7.8
|
|
| 73.2
| 73.2
| 0.6 |
2015-Jan-19 Mon
| ###
| ###
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 1,620
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-05 Mon
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-24 Wed
| 8
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Dec-23 Tue
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2014-Dec-22 Mon
| 8
| 8
| 8
| 8
| 56
| 448
| ###
| ###
| ### |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 143
| 0
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| 8
| 8
| ###
| ###
| 9,145
| 36,580
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2014-Dec-05 Fri
| ###
| ###
| 8
| 8
| 1,358
| ###
| 31.4
| 31.4
| ### |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 242
| 0
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| 8
| 8
|
|
| 25.7
| 25.7
| ### |
2014-Nov-27 Thu
| 8.29
| 8.29
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2014-Nov-18 Tue
| 8.24
| ###
| ###
| 8.27
| 6,340
| 0
| ###
| ###
| ### |
2014-Nov-17 Mon
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2014-Nov-13 Thu
| ###
| ###
| 7.81
| 7.81
|
|
| ###
| ###
| 0.6 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 348
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 8.24
| 8.24
| ###
| ###
| 842
| ###
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 79
| 0
| 72.2
| 72.2
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 149
| 0
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 580
| 0
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| 8.28
| 8.28
| ###
| ###
| 1,150
| ###
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-24 Fri
| 8.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 7.85
| ###
| 7.85
| 8
| 2,374
| ###
| ###
| ###
| ### |
2014-Oct-22 Wed
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 7.56
| 7.8
| 7.56
| 7.8
| 3,429
| ###
| ###
| ###
| 0.6 |
2014-Oct-20 Mon
| 7.56
| 7.56
| 7.56
| 7.56
| 0
|
|
|
| 0.5 |
2014-Oct-17 Fri
| 7.56
| 7.56
| 7.56
| 7.56
| 0
|
|
|
| 0.5 |
2014-Oct-16 Thu
| 7.56
| 7.56
| 7.56
| 7.56
| 0
|
|
|
| 0.5 |
2014-Oct-15 Wed
| 7.56
| 7.56
| 7.56
| 7.56
| 0
|
|
|
| 0.5 |
2014-Oct-14 Tue
| 7.56
| 7.56
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2014-Oct-13 Mon
| 7.41
| 7.7
| 7.41
| 7.55
| 5,724
| 43,244
| 87.5
| 87.5
| ### |
2014-Oct-10 Fri
| 7.41
| 7.41
| 7.41
| 7.41
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-08 Wed
| 7.49
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 280
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 7.28
| 7.28
| 7.28
| 7.28
| 350
| 2,548
| 68.0
| 68.0
| 0.5 |
2014-Oct-02 Thu
| 7.5
| 7.5
| ###
| ###
| 1,556
| ###
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 6
| 0
| ###
| ###
| 0.0 |
|
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 2024-04-28 11:22:08 thru 2024-04-28 11:22:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|