Currently Fri 26-Apr-10 04:08:18 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 .. Thursday 9th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-Oct-16 Wed | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5.72 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 36,984 | 0 | 39.4 | 39.4 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 5.57 | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2024-Oct-09 Wed | 5.58 | ### | 5.56 | 5.57 | 64,049 | 178,056 | 37.8 | 37.8 | 0.4 |
| 2024-Oct-08 Tue | 5.59 | 5.7 | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2024-Oct-07 Mon | ### | ### | 5.55 | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | ### | 5.58 | 62,275 | 0 | ### | ### | 0.4 |
| 2024-Oct-03 Thu | ### | 5.7 | 5.55 | 5.55 | 131,141 | ### | 23.1 | 23.1 | ### |
| 2024-Oct-02 Wed | ### | ### | 5.53 | ### | 59,349 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 5.7 | 5.7 | 5.57 | ### | 8,981 | ### | 24.4 | 24.4 | 0.0 |
| 2024-Sep-30 Mon | ### | ### | 5.54 | 5.55 | 40,551 | 112,326 | ### | ### | ### |
| 2024-Sep-27 Fri | 5.71 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 5.58 | ### | 5.56 | ### | 63.3 | 63.3 | 0.0 | ||
| 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 | ### | ### | ### |
Basic Bottom of Page