Currently Tue 26-Mar-31 09:05:21 AM AEDT
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 2...
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 .. Monday 30th March 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-26 Fri | 5.54 | 5.54 | 5.51 | 5.53 | 56,578 | ### | 31.4 | 31.4 | ### |
| 2025-Sep-25 Thu | 5.56 | 5.58 | 5.51 | 5.54 | 34.7 | 34.7 | 0.4 | ||
| 2025-Sep-24 Wed | 5.56 | 5.56 | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2025-Sep-23 Tue | ### | ### | 5.5 | ### | 29.7 | 29.7 | 0.0 | ||
| 2025-Sep-22 Mon | 5.58 | ### | 5.56 | ### | 65,052 | 180,844 | ### | ### | 0.0 |
| 2025-Sep-19 Fri | 5.59 | 5.59 | 5.51 | 5.55 | ### | ### | ### | ||
| 2025-Sep-18 Thu | 5.55 | 5.59 | 5.51 | 5.57 | 123,883 | 687,550 | 67.4 | 67.4 | 0.4 |
| 2025-Sep-17 Wed | 5.55 | 5.58 | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2025-Sep-16 Tue | ### | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2025-Sep-15 Mon | 5.59 | ### | 5.57 | 5.59 | ### | ### | ### | ||
| 2025-Sep-12 Fri | 5.56 | ### | 5.51 | 5.58 | ### | ### | 0.4 | ||
| 2025-Sep-11 Thu | 5.55 | 5.59 | 5.54 | 5.55 | 68.5 | 68.5 | ### | ||
| 2025-Sep-10 Wed | 5.55 | 5.59 | 5.52 | 5.55 | 79,171 | ### | 68.9 | 68.9 | ### |
| 2025-Sep-09 Tue | 5.59 | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2025-Sep-08 Mon | 5.55 | ### | 5.55 | 5.57 | 69.2 | 69.2 | 0.4 | ||
| 2025-Sep-05 Fri | 5.56 | ### | 5.56 | 5.57 | 42,450 | ### | 65.3 | 65.3 | 0.4 |
| 2025-Sep-04 Thu | 5.56 | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2025-Sep-03 Wed | ### | ### | 5.56 | 5.56 | 26,623 | ### | ### | ### | 0.4 |
| 2025-Sep-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-01 Mon | ### | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2025-Aug-29 Fri | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Aug-28 Thu | 5.56 | 5.59 | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2025-Aug-27 Wed | 5.53 | 5.57 | 5.53 | 5.56 | 67.7 | 67.7 | 0.4 | ||
| 2025-Aug-26 Tue | 5.56 | 5.59 | 5.52 | 5.53 | 106,672 | ### | 35.3 | 35.3 | ### |
| 2025-Aug-25 Mon | ### | ### | 5.51 | 5.51 | 126,178 | 347,620 | 23.4 | 23.4 | ### |
| 2025-Aug-22 Fri | ### | ### | 5.57 | 5.58 | 67,380 | 187,653 | 26.2 | 26.2 | 0.4 |
| 2025-Aug-21 Thu | 5.7 | 5.7 | ### | ### | 189,227 | ### | 23.1 | 23.1 | 0.0 |
| 2025-Aug-20 Wed | 5.78 | 5.78 | ### | ### | 29,878 | 86,347 | ### | ### | 0.0 |
| 2025-Aug-19 Tue | 5.81 | 5.82 | 5.7 | 5.72 | 24.0 | 24.0 | 0.4 | ||
| 2025-Aug-18 Mon | 5.84 | 5.84 | 5.78 | 5.78 | 12,356 | 71,788 | ### | ### | 0.4 |
| 2025-Aug-15 Fri | 5.8 | 5.85 | 5.77 | 5.79 | 19,142 | ### | ### | ### | ### |
| 2025-Aug-14 Thu | 5.8 | 5.8 | 5.77 | 5.8 | 66.3 | 66.3 | 0.4 | ||
| 2025-Aug-13 Wed | 5.77 | 5.81 | 5.76 | 5.76 | 36.6 | 36.6 | ### | ||
| 2025-Aug-12 Tue | 5.78 | 5.81 | 5.76 | 5.76 | 25,921 | 149,952 | 30.5 | 30.5 | ### |
| 2025-Aug-11 Mon | 5.78 | 5.79 | 5.72 | 5.75 | 12,447 | ### | ### | ### | ### |
| 2025-Aug-08 Fri | 5.81 | 5.81 | ### | 5.73 | 26,487 | 76,944 | ### | ### | ### |
| 2025-Aug-07 Thu | 5.85 | ### | 5.76 | 5.81 | 31,548 | 90,858 | 24.1 | 24.1 | ### |
| 2025-Aug-06 Wed | 5.79 | 5.84 | 5.75 | 5.84 | 22,357 | 129,558 | ### | ### | 0.4 |
| 2025-Aug-05 Tue | ### | 5.8 | ### | 5.75 | 49,284 | 142,923 | ### | ### | ### |
| 2025-Aug-04 Mon | ### | ### | ### | ### | 57,444 | 0 | 26.4 | 26.4 | 0.0 |
| 2025-Aug-01 Fri | ### | ### | ### | ### | 95,087 | 0 | 71.8 | 71.8 | 0.0 |
| 2025-Jul-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-30 Wed | 5.58 | ### | 5.58 | ### | 70.9 | 70.9 | 0.0 | ||
| 2025-Jul-29 Tue | 5.55 | 5.58 | 5.52 | 5.56 | 27,627 | 153,329 | ### | ### | 0.4 |
| 2025-Jul-28 Mon | 5.58 | 5.58 | 5.53 | 5.55 | 13,176 | ### | ### | ### | ### |
| 2025-Jul-25 Fri | 5.58 | 5.58 | 5.51 | 5.58 | 68.7 | 68.7 | 0.4 | ||
| 2025-Jul-24 Thu | 5.59 | ### | 5.58 | ### | 28,922 | ### | ### | ### | 0.0 |
| 2025-Jul-23 Wed | ### | ### | 5.53 | 5.59 | ### | ### | ### | ||
| 2025-Jul-22 Tue | ### | ### | 5.58 | 5.59 | 36,123 | 100,783 | 25.4 | 25.4 | ### |
| 2025-Jul-21 Mon | ### | ### | ### | ### | 20,189 | 0 | 71.0 | 71.0 | 0.0 |
| 2025-Jul-18 Fri | ### | ### | ### | ### | 30,526 | 0 | 70.4 | 70.4 | 0.0 |
| 2025-Jul-17 Thu | ### | ### | ### | ### | 28,729 | 0 | ### | ### | 0.0 |
| 2025-Jul-16 Wed | ### | ### | ### | ### | 40,655 | 0 | ### | ### | 0.0 |
| 2025-Jul-15 Tue | ### | ### | ### | ### | 61,444 | 0 | ### | ### | 0.0 |
| 2025-Jul-14 Mon | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2025-Jul-11 Fri | ### | 5.7 | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Jul-10 Thu | ### | 5.7 | 5.59 | ### | 30.6 | 30.6 | 0.0 | ||
| 2025-Jul-09 Wed | 5.7 | 5.7 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2025-Jul-08 Tue | ### | 5.7 | 5.58 | 5.7 | 70.2 | 70.2 | 0.4 | ||
| 2025-Jul-07 Mon | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2025-Jul-04 Fri | ### | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2025-Jul-03 Thu | ### | ### | ### | ### | 47,829 | 0 | ### | ### | 0.0 |
| 2025-Jul-02 Wed | ### | 5.7 | ### | 5.7 | 50,176 | ### | ### | ### | 0.4 |
| 2025-Jul-01 Tue | ### | 5.7 | 5.55 | 5.7 | 54,073 | ### | 76.4 | 76.4 | 0.4 |
| 2025-Jun-30 Mon | 5.59 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | ### | ### | 5.59 | 5.59 | 60,143 | ### | 21.8 | 21.8 | ### |
| 2025-Jun-26 Thu | ### | 5.7 | ### | ### | 131,149 | 373,774 | ### | ### | 0.0 |
| 2025-Jun-25 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2025-Jun-24 Tue | ### | ### | 5.59 | ### | 40,651 | ### | ### | ### | 0.0 |
| 2025-Jun-23 Mon | ### | ### | 5.55 | 5.58 | 64,241 | ### | 42.2 | 42.2 | 0.4 |
| 2025-Jun-20 Fri | 5.58 | ### | 5.5 | ### | 77,775 | 213,881 | ### | ### | 0.0 |
| 2025-Jun-19 Thu | 5.59 | 5.59 | 5.52 | 5.55 | 66,424 | 368,985 | ### | ### | ### |
| 2025-Jun-18 Wed | 5.53 | ### | 5.53 | 5.56 | 56,257 | 155,550 | 73.9 | 73.9 | 0.4 |
| 2025-Jun-17 Tue | ### | ### | 5.48 | 5.5 | 132,226 | ### | ### | ### | 0.4 |
| 2025-Jun-16 Mon | 5.5 | 5.7 | 5.5 | ### | 131,146 | ### | ### | ### | 0.0 |
| 2025-Jun-13 Fri | ### | ### | ### | ### | 58,175 | 0 | 34.3 | 34.3 | 0.0 |
| 2025-Jun-12 Thu | ### | 5.74 | ### | ### | 45,174 | 129,649 | ### | ### | 0.0 |
| 2025-Jun-11 Wed | ### | 5.74 | ### | ### | 100,478 | 288,371 | ### | ### | 0.0 |
| 2025-Jun-10 Tue | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-06 Fri | ### | ### | ### | ### | 28,750 | 0 | ### | ### | 0.0 |
| 2025-Jun-05 Thu | ### | 5.7 | ### | ### | 26,253 | 74,821 | 71.8 | 71.8 | 0.0 |
| 2025-Jun-04 Wed | ### | ### | 5.57 | 5.58 | ### | ### | 0.4 | ||
| 2025-Jun-03 Tue | 5.56 | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2025-Jun-02 Mon | 5.56 | 5.56 | 5.5 | 5.55 | 91,977 | ### | 41.5 | 41.5 | ### |
| 2025-May-30 Fri | 5.55 | 5.56 | 5.51 | 5.53 | 26.8 | 26.8 | ### | ||
| 2025-May-29 Thu | 5.58 | 5.58 | 5.5 | 5.51 | 24.5 | 24.5 | ### | ||
| 2025-May-28 Wed | ### | ### | 5.57 | 5.58 | 28.6 | 28.6 | 0.4 | ||
| 2025-May-27 Tue | ### | ### | ### | ### | 22,052 | 0 | 36.8 | 36.8 | 0.0 |
| 2025-May-26 Mon | ### | ### | 5.55 | ### | 48,044 | 133,322 | 73.0 | 73.0 | 0.0 |
| 2025-May-23 Fri | 5.73 | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2025-May-22 Thu | 5.7 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-21 Wed | ### | 5.71 | ### | 5.71 | 67,522 | 192,775 | 78.2 | 78.2 | 0.4 |
| 2025-May-20 Tue | ### | 5.7 | ### | ### | 19,921 | 56,774 | 26.3 | 26.3 | 0.0 |
| 2025-May-19 Mon | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2025-May-16 Fri | ### | ### | 5.59 | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-May-15 Thu | 5.59 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | ### | 5.55 | 5.58 | 39,159 | ### | 30.8 | 30.8 | 0.4 |
| 2025-May-13 Tue | ### | ### | 5.57 | 5.57 | 23,224 | 64,678 | 30.6 | 30.6 | 0.4 |
| 2025-May-12 Mon | 5.55 | ### | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2025-May-09 Fri | 5.57 | 5.59 | 5.53 | 5.58 | 65.5 | 65.5 | 0.4 | ||
| 2025-May-08 Thu | 5.58 | 5.59 | 5.55 | 5.57 | 29.7 | 29.7 | 0.4 | ||
| 2025-May-07 Wed | 5.54 | 5.58 | 5.51 | 5.51 | 8,323 | 46,151 | 28.0 | 28.0 | ### |
| 2025-May-06 Tue | ### | ### | 5.53 | 5.54 | 34,276 | 94,773 | ### | ### | 0.4 |
| 2025-May-05 Mon | ### | ### | 5.59 | ### | 40.9 | 40.9 | 0.0 | ||
| 2025-May-02 Fri | 5.55 | ### | 5.5 | ### | 97,629 | 268,479 | 66.2 | 66.2 | 0.0 |
| 2025-May-01 Thu | 5.5 | 5.57 | 5.5 | 5.55 | 17,073 | ### | 74.4 | 74.4 | ### |
| 2025-Apr-30 Wed | 5.48 | 5.5 | 5.48 | 5.48 | 60,057 | ### | 67.3 | 67.3 | ### |
| 2025-Apr-29 Tue | 5.47 | 5.49 | 5.44 | 5.44 | ### | ### | 0.4 | ||
| 2025-Apr-28 Mon | 5.47 | 5.49 | 5.45 | 5.46 | 42,046 | ### | ### | ### | ### |
| 2025-Apr-24 Thu | 5.41 | 5.47 | 5.41 | 5.41 | 68,374 | 371,954 | 58.9 | 58.9 | ### |
| 2025-Apr-23 Wed | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-22 Tue | 5.46 | 5.46 | 5.285 | 5.4 | ### | ### | 0.4 | ||
| 2025-Apr-17 Thu | 5.45 | 5.45 | ### | 5.43 | 28.1 | 28.1 | 0.4 | ||
| 2025-Apr-16 Wed | 5.41 | 5.48 | ### | 5.46 | 74.6 | 74.6 | ### | ||
| 2025-Apr-15 Tue | ### | 5.41 | ### | 5.41 | ### | ### | ### | ||
| 2025-Apr-14 Mon | ### | 5.5 | 5.27 | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | 5.22 | 5.27 | 28,647 | ### | ### | ### | ### |
| 2025-Apr-10 Thu | ### | 5.4 | 5.26 | 5.26 | 30.4 | 30.4 | 0.4 | ||
| 2025-Apr-09 Wed | ### | ### | 5.21 | 5.22 | 37.7 | 37.7 | 0.4 | ||
| 2025-Apr-08 Tue | 5.25 | ### | 5.24 | 5.24 | 21.6 | 21.6 | 0.4 | ||
| 2025-Apr-07 Mon | 5.2 | ### | 5.2 | 5.22 | 330,459 | ### | 72.4 | 72.4 | 0.4 |
| 2025-Apr-04 Fri | ### | ### | 5.21 | 5.21 | 65,176 | 169,783 | ### | ### | 0.4 |
| 2025-Apr-03 Thu | 5.28 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | 5.29 | 5.29 | 18,754 | ### | ### | ### | 0.4 |
| 2025-Apr-01 Tue | ### | ### | 5.27 | 5.28 | 21,483 | ### | ### | ### | 0.4 |
| 2025-Mar-31 Mon | 5.25 | ### | 5.25 | 5.26 | 36,984 | 97,083 | 77.3 | 77.3 | 0.4 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page