Currently Wed 26-Apr-15 03:37:18 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 5...
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 14th 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 97 98 99 100 101 102 103 104 105 106 107 108 109 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
<< 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 97 98 99 100 101 102 103 104 105 106 107 108 109 Next >>
Basic Bottom of Page