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 Sat 26-Apr-18 04:23:10 AM 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

(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for WHF    Limits Next Section


Company Details for (WHF) WHITEFIELD INDUSTRIALS LIMITED

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 .. Wednesday 15th April 2026
Latest price with VOLUME for WHF .. Wednesday 21st August 2024

WHF 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 1.4 ### 0.0
MAX ### 5,316,859 ###


Font Format Legend

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


<< 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 Next >>


End of day Prices (full format),

188 Days for (WHF) WHITEFIELD INDUSTRIALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Mar-27 Thu ### ### 5.28 ### 24,247 ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 22,451 0 ### ### 0.0
2025-Mar-25 Tue ### ### 5.26 ### ### ### 0.0
2025-Mar-24 Mon 5.27 ### 5.26 5.26 80,722 ### 40.2 40.2 0.4
2025-Mar-21 Fri 5.24 5.29 5.24 5.27 6,178 32,527 71.6 71.6 ###
2025-Mar-20 Thu 5.25 5.29 5.23 5.24 88,244 ### 25.8 25.8 0.4
2025-Mar-19 Wed 5.27 5.27 5.24 5.25 6,658 34,987 ### ### 0.4
2025-Mar-18 Tue ### ### 5.24 5.24 ### ### 0.4
2025-Mar-17 Mon 5.28 ### 5.24 ### ### ### 0.0
2025-Mar-14 Fri 5.26 5.29 5.23 5.24 ### ### 0.4
2025-Mar-13 Thu 5.2 5.26 5.2 5.26 25,772 134,787 77.3 77.3 0.4
2025-Mar-12 Wed 5.26 5.26 ### ### 22.4 22.4 0.0
2025-Mar-11 Tue 5.25 5.29 5.22 5.23 43.2 43.2 ###
2025-Mar-10 Mon 5.22 5.28 ### 5.28 55,285 145,952 77.8 77.8 0.4
2025-Mar-07 Fri ### ### 5.2 5.2 21.5 21.5 ###
2025-Mar-06 Thu 5.4 5.4 ### ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 34,746 0 ### ### 0.0
2025-Mar-04 Tue 5.43 5.43 ### ### ### ### 0.0
2025-Mar-03 Mon 5.43 5.44 5.4 5.43 13,285 ### ### ### 0.4
2025-Feb-28 Fri 5.42 5.44 ### 5.41 ### ### ###
2025-Feb-27 Thu 5.45 5.46 5.4 5.41 11,925 64,752 ### ### ###
2025-Feb-26 Wed ### 5.45 ### 5.45 80.1 80.1 ###
2025-Feb-25 Tue 5.45 5.45 ### ### 31.5 31.5 0.0
2025-Feb-24 Mon 5.43 5.47 5.42 5.47 ### ### ###
2025-Feb-21 Fri 5.47 5.49 5.44 5.44 15,286 ### ### ### 0.4
2025-Feb-20 Thu 5.53 5.53 5.46 5.46 18,320 ### ### ### ###
2025-Feb-19 Wed 5.53 5.53 5.45 5.53 73.0 73.0 ###
2025-Feb-18 Tue 5.59 ### 5.53 5.54 32.6 32.6 0.4
2025-Feb-17 Mon 5.58 ### 5.55 5.56 43,355 ### ### ### 0.4
2025-Feb-14 Fri 5.56 5.59 5.56 5.58 69.8 69.8 0.4
2025-Feb-13 Thu 5.56 5.58 5.54 5.56 39,058 ### ### ### 0.4
2025-Feb-12 Wed 5.58 5.58 5.55 5.56 ### ### 0.4
2025-Feb-11 Tue 5.56 5.58 5.55 5.56 29,444 163,855 ### ### 0.4
2025-Feb-10 Mon 5.57 5.57 5.53 5.56 59,078 327,882 31.1 31.1 0.4
2025-Feb-07 Fri 5.58 5.59 5.55 5.58 ### ### 0.4
2025-Feb-06 Thu 5.59 5.59 5.57 5.58 30,553 170,485 31.9 31.9 0.4
2025-Feb-05 Wed 5.59 5.59 5.56 5.56 57,126 318,477 ### ### 0.4
2025-Feb-04 Tue 5.55 ### 5.55 5.56 79,544 ### ### ### 0.4
2025-Feb-03 Mon ### ### 5.53 5.54 54,240 149,973 30.9 30.9 0.4
2025-Jan-31 Fri ### 5.7 ### ### 26,424 ### ### ### 0.0
2025-Jan-30 Thu 5.58 ### 5.58 ### 79.6 79.6 0.0
2025-Jan-29 Wed ### ### 5.56 5.56 51,129 ### ### ### 0.4
2025-Jan-28 Tue ### ### 5.59 ### 26,077 72,885 ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 21,050 0 26.1 26.1 0.0
2025-Jan-23 Thu ### ### ### ### 15,328 0 78.6 78.6 0.0
2025-Jan-22 Wed ### 5.7 ### ### 54,149 154,324 ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 72,878 0 72.9 72.9 0.0
2025-Jan-20 Mon ### ### 5.58 ### 52,054 ### ### ### 0.0
2025-Jan-17 Fri ### ### 5.56 ### 28,450 ### 31.1 31.1 0.0
2025-Jan-16 Thu ### ### 5.58 ### 35.3 35.3 0.0
2025-Jan-15 Wed ### ### 5.56 ### 2,923 8,125 ### ### 0.0
2025-Jan-14 Tue ### ### 5.54 5.54 20.8 20.8 0.4
2025-Jan-13 Mon ### ### 5.52 ### 76.0 76.0 0.0
2025-Jan-10 Fri ### 5.74 ### ### 71.5 71.5 0.0
2025-Jan-09 Thu ### ### ### ### 33.7 33.7 0.0
2025-Jan-08 Wed 5.57 5.73 5.57 ### 75,389 425,947 81.8 81.8 0.0
2025-Jan-07 Tue ### ### 5.57 5.57 ### ### 0.4
2025-Jan-06 Mon ### ### 5.59 ### 32,726 ### ### ### 0.0
2025-Jan-03 Fri 5.59 ### 5.55 5.59 62.1 62.1 ###
2025-Jan-02 Thu 5.57 5.57 5.55 5.55 18,220 ### ### ### ###
2024-Dec-31 Tue 5.55 ### 5.55 5.575 13,145 36,477 ### ### 0.4
2024-Dec-30 Mon ### ### 5.55 5.55 2,341 ### 23.1 23.1 ###
2024-Dec-27 Fri 5.52 ### 5.52 ### ### ### 0.0
2024-Dec-24 Tue 5.5 5.59 5.5 5.51 10,259 56,886 66.9 66.9 ###
2024-Dec-23 Mon 5.45 5.52 5.45 5.46 58,041 318,354 58.5 58.5 ###
2024-Dec-20 Fri 5.53 5.53 5.41 5.52 72,856 398,522 37.0 37.0 0.4
2024-Dec-19 Thu 5.58 5.58 5.52 5.52 28,323 ### ### ### 0.4
2024-Dec-18 Wed 5.56 ### 5.55 5.59 ### ### ###
2024-Dec-17 Tue 5.55 5.58 5.52 5.54 83,729 ### 31.7 31.7 0.4
2024-Dec-16 Mon 5.55 5.56 5.47 5.55 53,979 ### 78.8 78.8 ###
2024-Dec-13 Fri ### ### 5.51 5.56 ### ### 0.4
2024-Dec-12 Thu ### ### 5.56 ### 5,221 ### ### ### 0.0
2024-Dec-11 Wed 5.58 ### 5.53 5.55 32.5 32.5 ###
2024-Dec-10 Tue ### ### 5.58 5.59 52,752 147,178 27.0 27.0 ###
2024-Dec-09 Mon ### ### ### ### 74,381 0 ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 22,545 0 ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 121,081 0 69.4 69.4 0.0
2024-Dec-04 Wed ### ### ### ### 28.1 28.1 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon 5.74 5.74 ### ### 147,327 422,828 ### ### 0.0
2024-Nov-29 Fri 5.77 5.77 5.7 5.75 12,485 ### 29.6 29.6 ###
2024-Nov-28 Thu ### 5.77 ### 5.71 15,372 44,348 ### ### 0.4
2024-Nov-27 Wed 5.73 5.88 ### ### 29,083 ### 29.2 29.2 0.0
2024-Nov-26 Tue 5.77 5.8 5.72 5.73 86,589 498,752 ### ### ###
2024-Nov-25 Mon 5.79 5.82 5.77 5.77 75,429 ### ### ### 0.4
2024-Nov-22 Fri 5.73 5.78 5.71 5.74 55,182 317,020 ### ### 0.4
2024-Nov-21 Thu 5.83 5.83 5.7 5.7 37,577 ### ### ### 0.4
2024-Nov-20 Wed 5.8 ### 5.77 5.77 41.3 41.3 0.4
2024-Nov-19 Tue 5.74 5.8 5.73 5.78 77,185 444,971 ### ### 0.4
2024-Nov-18 Mon 5.76 5.76 ### ### ### ### 0.0
2024-Nov-15 Fri 5.74 5.76 5.71 5.76 48,075 ### ### ### ###
2024-Nov-14 Thu 5.74 ### ### 5.74 71.9 71.9 0.4
2024-Nov-13 Wed 5.75 5.75 ### ### 25.6 25.6 0.0
2024-Nov-12 Tue 5.75 5.75 ### 5.71 53,848 ### 31.2 31.2 0.4
2024-Nov-11 Mon ### 5.78 ### 5.76 ### ### ###
2024-Nov-08 Fri 5.7 5.74 ### ### 109,140 ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### ### ### 0.0
2024-Nov-06 Wed ### ### 5.57 ### 98,958 ### 33.9 33.9 0.0
2024-Nov-05 Tue ### ### 5.56 5.58 19.9 19.9 0.4
2024-Nov-04 Mon ### 5.72 ### ### 84.5 84.5 0.0
2024-Nov-01 Fri ### 5.75 ### ### 59,344 ### ### ### 0.0
2024-Oct-31 Thu ### ### ### ### 34,829 0 25.2 25.2 0.0
2024-Oct-30 Wed ### 5.77 ### ### ### ### 0.0
2024-Oct-29 Tue 5.72 5.8 ### ### 38,881 112,754 35.7 35.7 0.0
2024-Oct-28 Mon ### 5.73 ### ### 74,070 ### ### ### 0.0
2024-Oct-25 Fri 5.7 5.7 ### ### 28,043 79,922 ### ### 0.0
2024-Oct-24 Thu ### 5.7 ### ### ### ### 0.0
2024-Oct-23 Wed 5.77 5.77 ### 5.7 54,624 ### 27.6 27.6 0.4
2024-Oct-22 Tue 5.76 5.78 5.73 5.78 ### ### 0.4
2024-Oct-21 Mon 5.72 5.76 5.7 5.76 32,983 ### ### ### ###
2024-Oct-18 Fri 5.75 5.75 5.71 5.75 5,556 ### 73.6 73.6 ###
2024-Oct-17 Thu ### 5.75 ### 5.7 66.8 66.8 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 Next >>
     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 2026-04-18 04:23:10 thru 2026-04-18 04:23:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000