Currently Wed 26-Apr-15 08:34:09 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices Page 17...
TOC Company Info for WHF Limits 
| Listing Code | WHF |
| Listing Name | WHITEFIELD INDUSTRIALS LIMITED |
| GICS Sector | Not Applic |
| ISIN Name | WHITEFIELD LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000WHF1 |
Maximum Price date available .. Tuesday 14th April 2026
Latest price with VOLUME for WHF .. Wednesday 21st August 2024
WHF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for WHF Bottom << 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 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Apr-14 Thu | ### | 5.53 | 5.49 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-13 Wed | 5.51 | 5.53 | 5.46 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-12 Tue | 5.49 | 5.52 | 5.48 | 5.51 | 12,244 | 67,342 | ### | ### | ### |
| 2022-Apr-11 Mon | 5.5 | 5.55 | 5.47 | 5.48 | 47.8 | 47.8 | ### | ||
| 2022-Apr-08 Fri | 5.54 | 5.54 | 5.46 | 5.54 | ### | ### | 0.4 | ||
| 2022-Apr-07 Thu | 5.5 | 5.55 | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-06 Wed | 5.5 | 5.55 | 5.49 | 5.51 | 72.5 | 72.5 | ### | ||
| 2022-Apr-05 Tue | 5.51 | 5.55 | 5.49 | 5.51 | ### | ### | ### | ||
| 2022-Apr-04 Mon | 5.54 | 5.56 | 5.51 | 5.56 | 18,652 | ### | 64.2 | 64.2 | 0.4 |
| 2022-Apr-01 Fri | 5.5 | 5.55 | 5.5 | 5.54 | 6,974 | ### | ### | ### | 0.4 |
| 2022-Mar-31 Thu | 5.56 | 5.58 | 5.49 | 5.5 | 130,770 | ### | ### | ### | 0.4 |
| 2022-Mar-30 Wed | 5.54 | 5.55 | 5.53 | 5.54 | ### | ### | 0.4 | ||
| 2022-Mar-29 Tue | 5.55 | 5.55 | 5.5 | 5.54 | 18,478 | ### | ### | ### | 0.4 |
| 2022-Mar-28 Mon | 5.51 | 5.55 | 5.48 | 5.53 | 26,089 | 143,880 | 79.1 | 79.1 | ### |
| 2022-Mar-25 Fri | 5.52 | 5.58 | 5.5 | 5.5 | 45,579 | ### | ### | ### | 0.4 |
| 2022-Mar-24 Thu | 5.54 | ### | 5.52 | 5.52 | 36.6 | 36.6 | 0.4 | ||
| 2022-Mar-23 Wed | 5.56 | 5.56 | 5.54 | 5.54 | 46,170 | 256,243 | 32.4 | 32.4 | 0.4 |
| 2022-Mar-22 Tue | 5.55 | 5.55 | 5.5 | 5.55 | 35,644 | ### | 66.8 | 66.8 | ### |
| 2022-Mar-21 Mon | 5.54 | 5.55 | 5.52 | 5.53 | ### | ### | ### | ||
| 2022-Mar-18 Fri | 5.51 | 5.54 | 5.5 | 5.54 | 40,121 | ### | 67.7 | 67.7 | 0.4 |
| 2022-Mar-17 Thu | 5.57 | 5.58 | 5.5 | 5.51 | 26,453 | 146,549 | ### | ### | ### |
| 2022-Mar-16 Wed | 5.57 | 5.58 | 5.54 | 5.57 | 44,451 | 247,147 | 64.8 | 64.8 | 0.4 |
| 2022-Mar-15 Tue | 5.53 | 5.57 | 5.5 | 5.55 | 41,229 | ### | ### | ### | ### |
| 2022-Mar-14 Mon | 5.53 | ### | 5.5 | 5.53 | 67.5 | 67.5 | ### | ||
| 2022-Mar-11 Fri | 5.53 | 5.53 | 5.5 | 5.53 | 16,643 | 91,786 | ### | ### | ### |
| 2022-Mar-10 Thu | 5.56 | 5.56 | 5.52 | 5.52 | 30.0 | 30.0 | 0.4 | ||
| 2022-Mar-09 Wed | 5.5 | 5.56 | 5.49 | 5.54 | 59.4 | 59.4 | 0.4 | ||
| 2022-Mar-08 Tue | ### | ### | 5.5 | 5.56 | 17,085 | 46,983 | ### | ### | 0.4 |
| 2022-Mar-07 Mon | 5.56 | ### | 5.54 | 5.54 | 26,376 | ### | 54.1 | 54.1 | 0.4 |
| 2022-Mar-04 Fri | ### | ### | 5.56 | 5.56 | 21,559 | ### | 43.3 | 43.3 | 0.4 |
| 2022-Mar-03 Thu | ### | ### | ### | ### | 46,621 | 0 | 69.9 | 69.9 | 0.0 |
| 2022-Mar-02 Wed | ### | ### | 5.57 | 5.57 | 48,853 | 136,055 | ### | ### | 0.4 |
| 2022-Mar-01 Tue | 5.55 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | 5.56 | 5.56 | 5.52 | 5.55 | 12,250 | ### | ### | ### | ### |
| 2022-Feb-25 Fri | 5.52 | 5.56 | 5.52 | 5.56 | 16,075 | 89,055 | 63.0 | 63.0 | 0.4 |
| 2022-Feb-24 Thu | 5.55 | ### | 5.53 | 5.54 | ### | ### | 0.4 | ||
| 2022-Feb-23 Wed | 5.58 | 5.58 | 5.53 | 5.53 | 19,659 | ### | 21.3 | 21.3 | ### |
| 2022-Feb-22 Tue | 5.56 | 5.59 | 5.52 | 5.58 | ### | ### | 0.4 | ||
| 2022-Feb-21 Mon | 5.58 | 5.59 | 5.52 | 5.56 | ### | ### | 0.4 | ||
| 2022-Feb-18 Fri | 5.5 | ### | 5.5 | 5.58 | 75.5 | 75.5 | 0.4 | ||
| 2022-Feb-17 Thu | ### | ### | 5.48 | 5.48 | 4,687 | 12,842 | 36.9 | 36.9 | ### |
| 2022-Feb-16 Wed | 5.49 | 5.54 | 5.45 | 5.5 | 46,920 | 257,825 | 65.7 | 65.7 | 0.4 |
| 2022-Feb-15 Tue | 5.49 | 5.5 | 5.45 | 5.49 | 14,177 | ### | 75.3 | 75.3 | 0.4 |
| 2022-Feb-14 Mon | 5.53 | 5.53 | 5.46 | 5.49 | 6,584 | 36,179 | ### | ### | 0.4 |
| 2022-Feb-11 Fri | 5.55 | 5.59 | 5.44 | 5.53 | ### | ### | ### | ||
| 2022-Feb-10 Thu | ### | ### | 5.42 | 5.57 | 32.4 | 32.4 | 0.4 | ||
| 2022-Feb-09 Wed | 5.52 | ### | 5.45 | 5.45 | ### | ### | ### | ||
| 2022-Feb-08 Tue | 5.45 | 5.53 | 5.42 | 5.49 | 63,142 | ### | ### | ### | 0.4 |
| 2022-Feb-07 Mon | 5.48 | 5.55 | 5.4 | 5.48 | 57,051 | 312,354 | ### | ### | ### |
| 2022-Feb-04 Fri | 5.5 | 5.58 | 5.42 | 5.44 | 23.7 | 23.7 | 0.4 | ||
| 2022-Feb-03 Thu | 5.57 | 5.58 | 5.44 | 5.45 | 37,672 | 207,572 | 32.2 | 32.2 | ### |
| 2022-Feb-02 Wed | ### | ### | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2022-Feb-01 Tue | 5.56 | ### | 5.52 | 5.52 | 43,447 | ### | ### | ### | 0.4 |
| 2022-Jan-31 Mon | 5.56 | 5.59 | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2022-Jan-28 Fri | 5.51 | 5.54 | 5.46 | 5.53 | 32,755 | 180,152 | 55.8 | 55.8 | ### |
| 2022-Jan-27 Thu | 5.4 | 5.55 | 5.4 | 5.44 | ### | ### | 0.4 | ||
| 2022-Jan-25 Tue | 5.53 | 5.53 | ### | ### | 48.4 | 48.4 | 0.0 | ||
| 2022-Jan-24 Mon | 5.55 | 5.57 | 5.47 | 5.53 | 53.4 | 53.4 | ### | ||
| 2022-Jan-21 Fri | 5.57 | ### | 5.56 | 5.58 | ### | ### | 0.4 | ||
| 2022-Jan-20 Thu | ### | ### | 5.56 | 5.56 | 18.0 | 18.0 | 0.4 | ||
| 2022-Jan-19 Wed | ### | ### | 5.58 | ### | 69.9 | 69.9 | 0.0 | ||
| 2022-Jan-18 Tue | 5.57 | 5.7 | 5.56 | ### | 73.3 | 73.3 | 0.0 | ||
| 2022-Jan-17 Mon | ### | ### | 5.54 | 5.56 | 67,774 | ### | ### | ### | 0.4 |
<< 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 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 Next >>
Basic Bottom of Page