Currently Tue 26-Apr-07 11:29:45 PM 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 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 .. Tuesday 7th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-18 Thu | 5.23 | 5.27 | 5.23 | 5.25 | 39,927 | ### | ### | ### | 0.4 |
| 2025-Dec-17 Wed | 5.24 | 5.28 | 5.21 | 5.23 | ### | ### | ### | ||
| 2025-Dec-16 Tue | 5.25 | 5.28 | 5.25 | 5.27 | 78.3 | 78.3 | ### | ||
| 2025-Dec-15 Mon | ### | ### | 5.22 | 5.23 | 90,282 | ### | 28.6 | 28.6 | ### |
| 2025-Dec-12 Fri | ### | ### | 5.28 | ### | 46,981 | 124,029 | 34.0 | 34.0 | 0.0 |
| 2025-Dec-11 Thu | ### | ### | ### | ### | 48.4 | 48.4 | 0.0 | ||
| 2025-Dec-10 Wed | ### | ### | 5.28 | 5.28 | 64,323 | ### | ### | ### | 0.4 |
| 2025-Dec-09 Tue | ### | 5.42 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2025-Dec-08 Mon | 5.43 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-05 Fri | 5.45 | 5.47 | ### | ### | 68,046 | ### | 26.9 | 26.9 | 0.0 |
| 2025-Dec-04 Thu | 5.57 | 5.57 | ### | ### | 112,420 | 313,089 | ### | ### | 0.0 |
| 2025-Dec-03 Wed | 5.57 | 5.57 | 5.52 | 5.56 | 36,351 | ### | 36.4 | 36.4 | 0.4 |
| 2025-Dec-02 Tue | 5.56 | 5.57 | 5.51 | 5.52 | 23,820 | ### | ### | ### | 0.4 |
| 2025-Dec-01 Mon | 5.57 | 5.58 | 5.54 | 5.55 | 21,280 | ### | 46.8 | 46.8 | ### |
| 2025-Nov-28 Fri | 5.58 | 5.58 | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2025-Nov-27 Thu | 5.51 | 5.57 | 5.5 | 5.54 | 71,549 | 396,023 | 71.9 | 71.9 | 0.4 |
| 2025-Nov-26 Wed | 5.52 | 5.54 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2025-Nov-25 Tue | 5.54 | 5.54 | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2025-Nov-24 Mon | 5.53 | 5.54 | 5.5 | 5.51 | 18,128 | ### | 32.3 | 32.3 | ### |
| 2025-Nov-21 Fri | 5.55 | 5.55 | 5.48 | 5.48 | 38.9 | 38.9 | ### | ||
| 2025-Nov-20 Thu | 5.47 | 5.59 | 5.47 | 5.58 | 35,523 | 196,442 | 76.3 | 76.3 | 0.4 |
| 2025-Nov-19 Wed | 5.55 | 5.58 | 5.45 | 5.47 | 61,175 | 337,380 | ### | ### | ### |
| 2025-Nov-18 Tue | 5.58 | ### | 5.51 | 5.51 | 50.5 | 50.5 | ### | ||
| 2025-Nov-17 Mon | ### | ### | 5.56 | ### | 60.3 | 60.3 | 0.0 | ||
| 2025-Nov-14 Fri | ### | ### | 5.55 | ### | 68.7 | 68.7 | 0.0 | ||
| 2025-Nov-13 Thu | ### | ### | 5.59 | ### | 72.8 | 72.8 | 0.0 | ||
| 2025-Nov-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-11 Tue | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Nov-10 Mon | ### | ### | 5.58 | 5.58 | ### | ### | 0.4 | ||
| 2025-Nov-07 Fri | ### | ### | 5.58 | ### | 47,121 | ### | 76.8 | 76.8 | 0.0 |
| 2025-Nov-06 Thu | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2025-Nov-05 Wed | 5.57 | ### | 5.57 | ### | 86.0 | 86.0 | 0.0 | ||
| 2025-Nov-04 Tue | ### | ### | 5.56 | 5.58 | 28,686 | 79,747 | 38.1 | 38.1 | 0.4 |
| 2025-Nov-03 Mon | 5.56 | ### | 5.56 | 5.58 | 67,544 | 187,772 | 77.2 | 77.2 | 0.4 |
| 2025-Oct-31 Fri | 5.53 | ### | 5.53 | ### | 75.7 | 75.7 | 0.0 | ||
| 2025-Oct-30 Thu | 5.57 | 5.57 | 5.53 | 5.53 | 35.7 | 35.7 | ### | ||
| 2025-Oct-29 Wed | ### | ### | 5.57 | 5.57 | 124,645 | ### | ### | ### | 0.4 |
| 2025-Oct-28 Tue | ### | ### | 5.56 | ### | 79,343 | 220,573 | ### | ### | 0.0 |
| 2025-Oct-27 Mon | 5.59 | ### | 5.58 | 5.58 | 45.0 | 45.0 | 0.4 | ||
| 2025-Oct-24 Fri | 5.59 | ### | 5.52 | 5.55 | 59,257 | 163,549 | 34.4 | 34.4 | ### |
| 2025-Oct-23 Thu | 5.59 | 5.59 | 5.55 | 5.55 | 28.5 | 28.5 | ### | ||
| 2025-Oct-22 Wed | ### | ### | 5.56 | 5.56 | 38,120 | 105,973 | ### | ### | 0.4 |
| 2025-Oct-21 Tue | ### | ### | ### | ### | 24,974 | 0 | 34.7 | 34.7 | 0.0 |
| 2025-Oct-20 Mon | 5.57 | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Oct-17 Fri | 5.58 | ### | 5.57 | 5.58 | 59,653 | ### | 77.5 | 77.5 | 0.4 |
| 2025-Oct-16 Thu | 5.59 | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2025-Oct-15 Wed | 5.58 | ### | 5.55 | 5.56 | 50,455 | ### | 35.5 | 35.5 | 0.4 |
| 2025-Oct-14 Tue | ### | ### | 5.55 | 5.56 | 133,846 | 371,422 | 27.1 | 27.1 | 0.4 |
| 2025-Oct-13 Mon | 5.57 | ### | 5.56 | ### | 126,483 | 351,622 | 73.6 | 73.6 | 0.0 |
| 2025-Oct-10 Fri | ### | ### | 5.58 | ### | 19,728 | 55,041 | 64.7 | 64.7 | 0.0 |
| 2025-Oct-09 Thu | ### | ### | 5.58 | 5.58 | 37,252 | ### | ### | ### | 0.4 |
| 2025-Oct-08 Wed | ### | ### | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2025-Oct-07 Tue | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2025-Oct-06 Mon | ### | ### | ### | ### | 11,429 | 0 | 31.4 | 31.4 | 0.0 |
| 2025-Oct-03 Fri | 5.55 | ### | 5.55 | ### | 72.7 | 72.7 | 0.0 | ||
| 2025-Oct-02 Thu | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2025-Oct-01 Wed | ### | ### | 5.57 | ### | 33,950 | 94,550 | 63.3 | 63.3 | 0.0 |
| 2025-Sep-30 Tue | ### | ### | 5.55 | ### | 41,087 | ### | 33.9 | 33.9 | 0.0 |
| 2025-Sep-29 Mon | 5.58 | ### | 5.53 | ### | 94,243 | 260,581 | 75.6 | 75.6 | 0.0 |
| 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 | ### |
Basic Bottom of Page