Currently Fri 26-Apr-10 03:36:57 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 30...
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 .. Wednesday 8th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Nov-03 Fri | ### | ### | ### | ### | 49,258 | 0 | ### | ### | 0.0 |
| 2017-Nov-02 Thu | ### | ### | ### | ### | 5,627 | 0 | 71.9 | 71.9 | 0.0 |
| 2017-Nov-01 Wed | ### | ### | ### | ### | 10,572 | 0 | ### | ### | 0.0 |
| 2017-Oct-31 Tue | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2017-Oct-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-26 Thu | ### | ### | ### | ### | 13,277 | 0 | ### | ### | 0.0 |
| 2017-Oct-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-23 Mon | ### | ### | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2017-Oct-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Oct-18 Wed | ### | ### | ### | ### | 38,124 | 0 | 74.7 | 74.7 | 0.0 |
| 2017-Oct-17 Tue | ### | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2017-Oct-16 Mon | 4.57 | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2017-Oct-13 Fri | 4.55 | 4.56 | 4.55 | 4.55 | 45,080 | ### | ### | ### | 0.3 |
| 2017-Oct-12 Thu | 4.54 | 4.54 | 4.54 | 4.54 | 5,944 | 26,985 | 64.2 | 64.2 | 0.3 |
| 2017-Oct-11 Wed | 4.56 | 4.56 | 4.53 | 4.53 | 26.0 | 26.0 | ### | ||
| 2017-Oct-10 Tue | 4.55 | 4.56 | 4.55 | 4.56 | ### | ### | 0.3 | ||
| 2017-Oct-09 Mon | 4.54 | 4.55 | 4.54 | 4.54 | ### | ### | 0.3 | ||
| 2017-Oct-06 Fri | 4.53 | 4.55 | 4.52 | 4.54 | ### | ### | 0.3 | ||
| 2017-Oct-05 Thu | 4.55 | 4.55 | 4.51 | 4.51 | 20,925 | ### | ### | ### | 0.3 |
| 2017-Oct-04 Wed | 4.53 | 4.55 | 4.53 | 4.55 | ### | ### | 0.3 | ||
| 2017-Oct-03 Tue | 4.54 | 4.56 | 4.53 | 4.53 | 22,444 | ### | ### | ### | ### |
| 2017-Oct-02 Mon | 4.54 | 4.54 | 4.54 | 4.54 | 65.2 | 65.2 | 0.3 | ||
| 2017-Sep-29 Fri | 4.51 | 4.51 | 4.51 | 4.51 | 3,979 | 17,945 | ### | ### | 0.3 |
| 2017-Sep-28 Thu | 4.52 | 4.55 | 4.51 | 4.55 | 20,321 | 92,054 | 74.6 | 74.6 | 0.3 |
| 2017-Sep-27 Wed | 4.52 | 4.55 | 4.52 | 4.55 | 76.5 | 76.5 | 0.3 | ||
| 2017-Sep-26 Tue | 4.5 | 4.5 | 4.5 | 4.5 | 12,459 | ### | ### | ### | ### |
| 2017-Sep-25 Mon | 4.55 | 4.56 | 4.5 | 4.5 | 91,352 | 413,824 | 25.0 | 25.0 | ### |
| 2017-Sep-22 Fri | 4.55 | 4.55 | 4.55 | 4.55 | 69.9 | 69.9 | 0.3 | ||
| 2017-Sep-21 Thu | 4.51 | 4.51 | 4.5 | 4.5 | ### | ### | ### | ||
| 2017-Sep-20 Wed | 4.54 | 4.54 | 4.51 | 4.51 | 10,653 | ### | ### | ### | 0.3 |
| 2017-Sep-19 Tue | 4.55 | 4.55 | 4.51 | 4.51 | 56,380 | ### | 26.0 | 26.0 | 0.3 |
| 2017-Sep-18 Mon | 4.54 | 4.54 | 4.5 | 4.5 | 40,350 | 182,381 | 24.5 | 24.5 | ### |
| 2017-Sep-15 Fri | 4.54 | 4.56 | 4.52 | 4.54 | 45,374 | ### | ### | ### | 0.3 |
| 2017-Sep-14 Thu | 4.52 | 4.56 | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 2017-Sep-13 Wed | 4.5 | 4.52 | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 2017-Sep-12 Tue | 4.5 | 4.5 | 4.5 | 4.5 | 69.9 | 69.9 | ### | ||
| 2017-Sep-11 Mon | 4.5 | 4.5 | 4.48 | 4.48 | ### | ### | ### | ||
| 2017-Sep-08 Fri | 4.48 | 4.49 | 4.48 | 4.49 | 59,558 | ### | ### | ### | ### |
| 2017-Sep-07 Thu | 4.5 | 4.5 | 4.48 | 4.49 | ### | ### | ### | ||
| 2017-Sep-06 Wed | 4.5 | 4.5 | 4.49 | 4.5 | 65.6 | 65.6 | ### | ||
| 2017-Sep-05 Tue | 4.5 | 4.5 | 4.49 | 4.5 | 25,529 | 114,752 | 72.3 | 72.3 | ### |
| 2017-Sep-04 Mon | 4.49 | 4.53 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2017-Sep-01 Fri | 4.53 | 4.53 | 4.5 | 4.5 | 10,824 | 48,870 | ### | ### | ### |
| 2017-Aug-31 Thu | 4.5 | 4.54 | 4.49 | 4.49 | 25,989 | 117,340 | 26.8 | 26.8 | ### |
| 2017-Aug-30 Wed | 4.5 | 4.5 | 4.48 | 4.48 | 12,373 | 55,554 | 30.6 | 30.6 | ### |
| 2017-Aug-29 Tue | 4.53 | 4.55 | 4.5 | 4.5 | 50,025 | ### | 29.0 | 29.0 | ### |
| 2017-Aug-28 Mon | 4.53 | 4.53 | 4.51 | 4.53 | 13,441 | 60,753 | 76.5 | 76.5 | ### |
| 2017-Aug-25 Fri | 4.5 | 4.5 | 4.5 | 4.5 | 66.1 | 66.1 | ### | ||
| 2017-Aug-24 Thu | 4.54 | 4.54 | 4.51 | 4.51 | 25.9 | 25.9 | 0.3 | ||
| 2017-Aug-23 Wed | 4.5 | 4.53 | 4.5 | 4.51 | 4,543 | ### | 76.7 | 76.7 | 0.3 |
| 2017-Aug-22 Tue | 4.5 | 4.54 | 4.49 | 4.49 | 45,446 | 205,188 | ### | ### | ### |
| 2017-Aug-21 Mon | 4.52 | 4.52 | 4.48 | 4.48 | 9,051 | 40,729 | 27.5 | 27.5 | ### |
| 2017-Aug-18 Fri | 4.48 | 4.53 | 4.48 | 4.51 | ### | ### | 0.3 | ||
| 2017-Aug-17 Thu | 4.48 | 4.53 | 4.48 | 4.53 | 77.4 | 77.4 | ### | ||
| 2017-Aug-16 Wed | 4.5 | 4.52 | 4.48 | 4.5 | 74,340 | ### | ### | ### | ### |
| 2017-Aug-15 Tue | 4.54 | 4.54 | 4.48 | 4.5 | 69,342 | ### | 24.5 | 24.5 | ### |
| 2017-Aug-14 Mon | 4.54 | 4.58 | 4.54 | 4.54 | 24,827 | ### | ### | ### | 0.3 |
| 2017-Aug-11 Fri | 4.55 | 4.55 | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2017-Aug-10 Thu | 4.56 | 4.56 | 4.55 | 4.55 | 38.8 | 38.8 | 0.3 | ||
| 2017-Aug-09 Wed | 4.59 | 4.59 | 4.56 | 4.56 | 24.6 | 24.6 | 0.3 | ||
| 2017-Aug-08 Tue | 4.58 | ### | 4.58 | 4.59 | 24,440 | ### | ### | ### | 0.3 |
| 2017-Aug-07 Mon | 4.54 | 4.58 | 4.53 | 4.58 | 80.2 | 80.2 | 0.3 | ||
| 2017-Aug-04 Fri | 4.52 | 4.55 | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 2017-Aug-03 Thu | 4.52 | 4.52 | 4.52 | 4.52 | 5,943 | ### | 66.3 | 66.3 | 0.3 |
| 2017-Aug-02 Wed | 4.53 | 4.53 | 4.52 | 4.52 | 34.5 | 34.5 | 0.3 | ||
| 2017-Aug-01 Tue | 4.54 | 4.54 | 4.52 | 4.54 | 22,376 | ### | 67.4 | 67.4 | 0.3 |
| 2017-Jul-31 Mon | 4.5 | 4.54 | 4.5 | 4.53 | 27,787 | ### | 74.9 | 74.9 | ### |
| 2017-Jul-28 Fri | 4.52 | 4.53 | 4.49 | 4.51 | 21,471 | ### | 40.5 | 40.5 | 0.3 |
| 2017-Jul-27 Thu | 4.53 | 4.54 | 4.51 | 4.53 | ### | ### | ### |
Basic Bottom of Page