Currently Sat 26-Apr-04 06:22:36 PM 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 4...
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 .. Thursday 2nd 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-25 Wed | ### | 5.71 | ### | 5.71 | 76.6 | 76.6 | 0.4 | ||
| 2024-Sep-24 Tue | ### | ### | 5.56 | 5.56 | 23.8 | 23.8 | 0.4 | ||
| 2024-Sep-23 Mon | ### | 5.71 | ### | ### | 40,321 | ### | 31.5 | 31.5 | 0.0 |
| 2024-Sep-20 Fri | 5.72 | 5.72 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Sep-19 Thu | 5.76 | 5.8 | ### | ### | 28,887 | 83,772 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | 5.7 | ### | ### | 40,089 | 114,253 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 5.58 | ### | 75,574 | 210,851 | 72.9 | 72.9 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | 5.51 | 5.58 | 5.5 | 5.51 | ### | ### | ### | ||
| 2024-Sep-11 Wed | 5.5 | 5.55 | 5.47 | 5.47 | 45,558 | 251,024 | 32.6 | 32.6 | ### |
| 2024-Sep-10 Tue | 5.48 | 5.56 | 5.48 | 5.5 | 73.9 | 73.9 | 0.4 | ||
| 2024-Sep-09 Mon | 5.55 | 5.55 | 5.41 | 5.41 | ### | ### | ### | ||
| 2024-Sep-06 Fri | 5.48 | 5.56 | 5.47 | ### | 36,773 | ### | 79.5 | 79.5 | 0.0 |
| 2024-Sep-05 Thu | 5.54 | 5.55 | 5.45 | 5.51 | 37,749 | ### | 33.0 | 33.0 | ### |
| 2024-Sep-04 Wed | 5.44 | 5.55 | 5.43 | 5.54 | 86.6 | 86.6 | 0.4 | ||
| 2024-Sep-03 Tue | 5.55 | 5.58 | 5.47 | 5.48 | 87,751 | 484,824 | ### | ### | ### |
| 2024-Sep-02 Mon | 5.51 | 5.59 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2024-Aug-30 Fri | 5.55 | 5.55 | 5.51 | 5.51 | 9,374 | ### | ### | ### | ### |
| 2024-Aug-29 Thu | 5.59 | 5.59 | 5.45 | 5.45 | 21,485 | ### | ### | ### | ### |
| 2024-Aug-28 Wed | 5.46 | 5.55 | 5.43 | 5.55 | 81.6 | 81.6 | ### | ||
| 2024-Aug-27 Tue | 5.55 | ### | ### | 5.44 | 21.3 | 21.3 | 0.4 | ||
| 2024-Aug-26 Mon | ### | ### | 5.53 | 5.53 | 40,580 | ### | 27.5 | 27.5 | ### |
| 2024-Aug-23 Fri | 5.5 | 5.56 | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2024-Aug-22 Thu | 5.5 | 5.5 | 5.45 | 5.5 | 3,683 | ### | 67.9 | 67.9 | 0.4 |
| 2024-Aug-21 Wed | 5.58 | 5.58 | 5.44 | 5.44 | 12.9 | 12.9 | 0.4 | ||
| 2024-Aug-20 Tue | ### | ### | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2024-Aug-19 Mon | ### | ### | 5.52 | 5.56 | 42,545 | 117,424 | 18.6 | 18.6 | 0.4 |
| 2024-Aug-16 Fri | 5.5 | ### | 5.5 | ### | 44,651 | ### | ### | ### | 0.0 |
| 2024-Aug-15 Thu | 5.59 | ### | 5.49 | 5.49 | 21.5 | 21.5 | 0.4 | ||
| 2024-Aug-14 Wed | 5.56 | 5.59 | 5.49 | 5.49 | 23.1 | 23.1 | 0.4 | ||
| 2024-Aug-13 Tue | ### | 5.59 | ### | 5.59 | ### | ### | ### | ||
| 2024-Aug-12 Mon | 5.4 | 5.4 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Aug-09 Fri | 5.43 | 5.43 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Aug-08 Thu | 5.4 | 5.44 | ### | 5.43 | 80.4 | 80.4 | 0.4 | ||
| 2024-Aug-07 Wed | 5.44 | 5.52 | ### | 5.52 | ### | ### | 0.4 | ||
| 2024-Aug-06 Tue | ### | 5.48 | ### | 5.43 | 121,774 | ### | 74.8 | 74.8 | 0.4 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 153,075 | 0 | 58.0 | 58.0 | 0.0 |
| 2024-Aug-02 Fri | 5.4 | 5.4 | ### | ### | 46,751 | 126,227 | ### | ### | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 5.29 | ### | 58.1 | 58.1 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2024-Jul-29 Mon | 5.28 | ### | 5.23 | ### | 59,955 | 156,782 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | 5.28 | ### | 5.22 | 5.28 | 62,948 | ### | 68.5 | 68.5 | 0.4 |
| 2024-Jul-25 Thu | 5.27 | 5.28 | ### | ### | 48,129 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Jul-24 Wed | 5.27 | 5.27 | 5.23 | 5.24 | 39,250 | ### | ### | ### | 0.4 |
| 2024-Jul-23 Tue | 5.21 | ### | 5.21 | 5.27 | 79,044 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | 5.25 | 5.29 | 5.2 | 5.2 | 43,741 | 229,421 | 31.2 | 31.2 | ### |
| 2024-Jul-19 Fri | ### | ### | 5.25 | 5.25 | 18.4 | 18.4 | 0.4 | ||
| 2024-Jul-18 Thu | ### | ### | 5.26 | ### | 19,420 | 51,074 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | 5.25 | ### | 5.25 | ### | 146,846 | 385,470 | 84.1 | 84.1 | 0.0 |
| 2024-Jul-16 Tue | 5.25 | 5.26 | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2024-Jul-15 Mon | 5.22 | 5.42 | 5.21 | 5.26 | 72,556 | ### | ### | ### | 0.4 |
| 2024-Jul-12 Fri | 5.2 | 5.28 | ### | 5.22 | 75,443 | ### | 64.0 | 64.0 | 0.4 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 62,146 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 21,574 | 0 | 68.7 | 68.7 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 37,340 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 23,588 | 0 | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 105,949 | 0 | 34.9 | 34.9 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | 5.2 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 91,345 | 0 | 69.4 | 69.4 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 75,958 | 0 | 39.5 | 39.5 | 0.0 |
| 2024-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | 69,129 | 0 | 31.6 | 31.6 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | 5.125 | 36,176 | 0 | 78.4 | 78.4 | ### |
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 64,546 | 0 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 16,853 | 0 | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | 5.2 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | ### | ### | 40,182 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 101,271 | 0 | 33.8 | 33.8 | 0.0 |
| 2024-May-29 Wed | ### | ### | ### | ### | 44,574 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | ### | 5.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-May-24 Fri | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 5.22 | 5.25 | ### | 5.21 | 33.6 | 33.6 | 0.4 | ||
| 2024-May-22 Wed | 5.21 | 5.22 | ### | ### | 54,575 | 142,440 | ### | ### | 0.0 |
| 2024-May-21 Tue | 5.21 | 5.22 | ### | ### | 84,822 | 221,385 | 30.7 | 30.7 | 0.0 |
| 2024-May-20 Mon | 5.22 | 5.22 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2024-May-17 Fri | 5.22 | 5.23 | 5.2 | 5.22 | 40,378 | 210,571 | 67.9 | 67.9 | 0.4 |
| 2024-May-16 Thu | 5.23 | 5.23 | ### | 5.21 | 30.2 | 30.2 | 0.4 | ||
| 2024-May-15 Wed | 5.22 | 5.23 | ### | ### | 32,081 | ### | ### | ### | 0.0 |
| 2024-May-14 Tue | 5.22 | 5.22 | ### | ### | 24,153 | ### | 26.9 | 26.9 | 0.0 |
| 2024-May-13 Mon | 5.22 | 5.22 | ### | 5.22 | 71.4 | 71.4 | 0.4 | ||
| 2024-May-10 Fri | 5.2 | 5.23 | ### | 5.2 | ### | ### | ### | ||
| 2024-May-09 Thu | 5.22 | 5.22 | 5.2 | 5.22 | 74.0 | 74.0 | 0.4 | ||
| 2024-May-08 Wed | 5.2 | 5.25 | 5.2 | 5.22 | ### | ### | 0.4 | ||
| 2024-May-07 Tue | 5.21 | 5.24 | 5.2 | 5.2 | 29.0 | 29.0 | ### | ||
| 2024-May-06 Mon | ### | 5.27 | ### | ### | 23,070 | 60,789 | ### | ### | 0.0 |
| 2024-May-03 Fri | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 5.2 | ### | 5.2 | 24,125 | 62,725 | 75.9 | 75.9 | ### |
| 2024-May-01 Wed | ### | ### | ### | ### | 52,776 | 0 | 39.1 | 39.1 | 0.0 |
| 2024-Apr-30 Tue | 5.2 | 5.2 | ### | ### | 70,848 | ### | 27.8 | 27.8 | 0.0 |
| 2024-Apr-29 Mon | 5.21 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | 5.2 | 5.22 | ### | 5.22 | 74.5 | 74.5 | 0.4 | ||
| 2024-Apr-24 Wed | 5.2 | 5.2 | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Apr-23 Tue | 5.22 | 5.22 | ### | ### | 35,843 | 93,550 | 28.0 | 28.0 | 0.0 |
| 2024-Apr-22 Mon | 5.2 | 5.2 | ### | ### | 10,284 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Apr-19 Fri | 5.21 | 5.22 | 5.2 | 5.21 | 74.7 | 74.7 | 0.4 | ||
| 2024-Apr-18 Thu | 5.21 | 5.23 | ### | 5.22 | 31,684 | 82,853 | ### | ### | 0.4 |
| 2024-Apr-17 Wed | ### | 5.23 | ### | 5.21 | 74.1 | 74.1 | 0.4 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 5.22 | 5.25 | ### | ### | 123,221 | 323,455 | 28.2 | 28.2 | 0.0 |
| 2024-Apr-12 Fri | 5.2 | 5.22 | ### | 5.22 | 27,047 | ### | ### | ### | 0.4 |
| 2024-Apr-11 Thu | ### | 5.22 | ### | 5.22 | 67.6 | 67.6 | 0.4 | ||
| 2024-Apr-10 Wed | 5.23 | 5.27 | ### | ### | 55,579 | 146,450 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 5.23 | 5.24 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2024-Apr-08 Mon | 5.26 | ### | ### | 5.23 | 31.3 | 31.3 | ### | ||
| 2024-Apr-05 Fri | 5.24 | 5.26 | ### | ### | 65,474 | ### | 21.8 | 21.8 | 0.0 |
| 2024-Apr-04 Thu | 5.24 | ### | 5.23 | 5.24 | 64.6 | 64.6 | 0.4 | ||
| 2024-Apr-03 Wed | 5.29 | 5.29 | 5.23 | 5.23 | ### | ### | ### | ||
| 2024-Apr-02 Tue | 5.27 | ### | 5.26 | 5.29 | 114,345 | 300,727 | 67.7 | 67.7 | 0.4 |
| 2024-Mar-28 Thu | 5.26 | 5.27 | 5.24 | 5.27 | 32,378 | 170,146 | ### | ### | ### |
| 2024-Mar-27 Wed | 5.25 | 5.25 | 5.22 | 5.24 | 30.3 | 30.3 | 0.4 | ||
| 2024-Mar-26 Tue | 5.26 | 5.27 | 5.2 | 5.25 | 37.4 | 37.4 | 0.4 |
Basic Bottom of Page