eg: Prices for BHP
Currently Fri 26-Apr-17 09:24:02 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 6...
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 15th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Nov-30 Wed | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | ### | 5.23 | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2022-Nov-28 Mon | ### | 5.2 | ### | ### | 52,958 | ### | 38.3 | 38.3 | 0.0 |
| 2022-Nov-25 Fri | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | 5.2 | 5.2 | ### | 5.2 | 71.3 | 71.3 | ### | ||
| 2022-Nov-23 Wed | 5.27 | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2022-Nov-22 Tue | ### | ### | 5.27 | 5.27 | 35.0 | 35.0 | ### | ||
| 2022-Nov-21 Mon | ### | ### | 5.26 | ### | 45.2 | 45.2 | 0.0 | ||
| 2022-Nov-18 Fri | 5.27 | ### | 5.25 | ### | 21,258 | ### | 76.1 | 76.1 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2022-Nov-16 Wed | 5.25 | ### | 5.21 | ### | 104,355 | 271,844 | 79.1 | 79.1 | 0.0 |
| 2022-Nov-15 Tue | 5.22 | 5.42 | 5.21 | 5.25 | 75.2 | 75.2 | 0.4 | ||
| 2022-Nov-14 Mon | ### | ### | 5.2 | 5.23 | 25,847 | ### | 31.2 | 31.2 | ### |
| 2022-Nov-11 Fri | ### | ### | 5.27 | 5.28 | 65,278 | ### | 28.5 | 28.5 | 0.4 |
| 2022-Nov-10 Thu | 5.27 | ### | 5.2 | ### | 62,949 | ### | 80.2 | 80.2 | 0.0 |
| 2022-Nov-09 Wed | 5.27 | 5.29 | 5.26 | 5.29 | ### | ### | 0.4 | ||
| 2022-Nov-08 Tue | 5.23 | 5.29 | 5.23 | 5.26 | 14,871 | 78,221 | ### | ### | 0.4 |
| 2022-Nov-07 Mon | 5.21 | 5.27 | 5.21 | 5.23 | ### | ### | ### | ||
| 2022-Nov-04 Fri | 5.2 | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2022-Nov-03 Thu | 5.2 | 5.28 | 5.2 | 5.26 | 26,779 | 140,321 | 78.0 | 78.0 | 0.4 |
| 2022-Nov-02 Wed | 5.24 | ### | 5.22 | 5.25 | 68.1 | 68.1 | 0.4 | ||
| 2022-Nov-01 Tue | 5.26 | ### | 5.21 | 5.23 | ### | ### | ### | ||
| 2022-Oct-31 Mon | 5.26 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-28 Fri | 5.26 | 5.26 | 5.21 | 5.25 | 42.6 | 42.6 | 0.4 | ||
| 2022-Oct-27 Thu | 5.24 | 5.28 | 5.2 | 5.24 | 66.3 | 66.3 | 0.4 | ||
| 2022-Oct-26 Wed | 5.24 | ### | ### | 5.26 | 46,980 | 0 | 73.4 | 73.4 | 0.4 |
| 2022-Oct-25 Tue | 5.22 | 5.24 | 5.22 | 5.23 | 20,379 | 106,582 | 71.4 | 71.4 | ### |
| 2022-Oct-24 Mon | 5.26 | ### | 5.24 | 5.24 | 28,620 | 74,984 | ### | ### | 0.4 |
| 2022-Oct-21 Fri | ### | 5.28 | ### | 5.26 | ### | ### | 0.4 | ||
| 2022-Oct-20 Thu | 5.25 | 5.25 | ### | ### | 31,371 | 82,348 | 34.1 | 34.1 | 0.0 |
| 2022-Oct-19 Wed | 5.29 | ### | 5.22 | 5.22 | 10,258 | 26,773 | ### | ### | 0.4 |
| 2022-Oct-18 Tue | 5.27 | 5.28 | 5.24 | 5.25 | 28.3 | 28.3 | 0.4 | ||
| 2022-Oct-17 Mon | 5.27 | 5.27 | 5.23 | 5.24 | 8,984 | ### | ### | ### | 0.4 |
| 2022-Oct-14 Fri | 5.25 | 5.29 | 5.21 | 5.28 | ### | ### | 0.4 | ||
| 2022-Oct-13 Thu | 5.27 | 5.27 | 5.25 | 5.26 | 40.6 | 40.6 | 0.4 | ||
| 2022-Oct-12 Wed | 5.22 | 5.23 | ### | 5.23 | 72.5 | 72.5 | ### | ||
| 2022-Oct-11 Tue | 5.22 | 5.22 | ### | 5.22 | 26,476 | ### | 77.2 | 77.2 | 0.4 |
| 2022-Oct-10 Mon | 5.29 | 5.29 | ### | ### | 36,524 | ### | ### | ### | 0.0 |
| 2022-Oct-07 Fri | 5.21 | 5.25 | ### | 5.25 | 40,283 | 105,742 | ### | ### | 0.4 |
| 2022-Oct-06 Thu | ### | 5.21 | ### | 5.2 | 14,782 | ### | ### | ### | ### |
| 2022-Oct-05 Wed | 5.2 | 5.21 | ### | ### | 39,425 | ### | 27.7 | 27.7 | 0.0 |
| 2022-Oct-04 Tue | ### | 5.21 | ### | 5.2 | 40,348 | ### | 55.1 | 55.1 | ### |
| 2022-Oct-03 Mon | 5.21 | 5.21 | ### | ### | 4,243 | 11,053 | 41.3 | 41.3 | 0.0 |
| 2022-Sep-30 Fri | 5.21 | 5.22 | ### | 5.21 | 67.9 | 67.9 | 0.4 | ||
| 2022-Sep-29 Thu | 5.22 | 5.23 | ### | 5.21 | 17,354 | 45,380 | 39.7 | 39.7 | 0.4 |
| 2022-Sep-28 Wed | 5.29 | 5.29 | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2022-Sep-27 Tue | 5.25 | 5.29 | 5.22 | 5.29 | 71.8 | 71.8 | 0.4 | ||
| 2022-Sep-26 Mon | 5.26 | ### | 5.21 | 5.21 | 22,755 | 59,276 | 49.0 | 49.0 | 0.4 |
| 2022-Sep-23 Fri | 5.4 | 5.4 | ### | 5.26 | 30.9 | 30.9 | 0.4 | ||
| 2022-Sep-21 Wed | ### | 5.41 | 5.28 | ### | 22,425 | ### | 45.6 | 45.6 | 0.0 |
| 2022-Sep-20 Tue | 5.44 | 5.44 | ### | ### | 17,079 | 46,454 | ### | ### | 0.0 |
| 2022-Sep-19 Mon | 5.4 | 5.45 | ### | 5.42 | 19,240 | 52,429 | ### | ### | 0.4 |
| 2022-Sep-16 Fri | 5.43 | 5.45 | ### | 5.4 | 20,988 | ### | ### | ### | 0.4 |
| 2022-Sep-15 Thu | ### | 5.46 | ### | 5.44 | 81.0 | 81.0 | 0.4 | ||
| 2022-Sep-14 Wed | ### | ### | 5.26 | ### | 59.5 | 59.5 | 0.0 | ||
| 2022-Sep-13 Tue | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2022-Sep-08 Thu | ### | ### | 5.24 | ### | 42,250 | ### | ### | ### | 0.0 |
| 2022-Sep-07 Wed | ### | ### | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2022-Sep-06 Tue | ### | ### | 5.22 | 5.29 | 39.3 | 39.3 | 0.4 | ||
| 2022-Sep-05 Mon | 5.29 | 5.29 | 5.22 | 5.22 | 33.2 | 33.2 | 0.4 | ||
| 2022-Sep-02 Fri | 5.28 | 5.29 | 5.2 | 5.29 | 34,226 | ### | 76.6 | 76.6 | 0.4 |
| 2022-Sep-01 Thu | 5.25 | 5.27 | 5.22 | 5.22 | 18,187 | ### | ### | ### | 0.4 |
| 2022-Aug-31 Wed | 5.26 | 5.27 | 5.21 | 5.25 | 29.4 | 29.4 | 0.4 | ||
| 2022-Aug-30 Tue | 5.29 | 5.29 | 5.21 | 5.21 | 20,576 | 108,024 | ### | ### | 0.4 |
| 2022-Aug-29 Mon | 5.29 | 5.29 | ### | 5.27 | 31,381 | ### | 42.5 | 42.5 | ### |
| 2022-Aug-26 Fri | ### | ### | 5.27 | 5.29 | 42,671 | ### | 36.1 | 36.1 | 0.4 |
| 2022-Aug-25 Thu | ### | ### | 5.27 | ### | 14,743 | 38,847 | 32.1 | 32.1 | 0.0 |
| 2022-Aug-24 Wed | ### | ### | 5.27 | ### | 15,555 | 40,987 | 72.5 | 72.5 | 0.0 |
| 2022-Aug-23 Tue | ### | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2022-Aug-22 Mon | ### | 5.4 | ### | ### | 29,443 | ### | ### | ### | 0.0 |
| 2022-Aug-19 Fri | 5.48 | 5.48 | 5.26 | ### | ### | ### | 0.0 | ||
| 2022-Aug-18 Thu | ### | 5.49 | ### | 5.48 | 22,475 | ### | 86.0 | 86.0 | ### |
| 2022-Aug-17 Wed | ### | ### | ### | ### | 1,250 | 0 | ### | ### | 0.0 |
| 2022-Aug-16 Tue | 5.29 | ### | 5.29 | ### | 83.5 | 83.5 | 0.0 | ||
| 2022-Aug-15 Mon | ### | ### | 5.29 | ### | 34,580 | ### | ### | ### | 0.0 |
| 2022-Aug-12 Fri | 5.2 | ### | ### | 5.23 | ### | ### | ### | ||
| 2022-Aug-11 Thu | 5.26 | 5.27 | ### | 5.2 | 113,482 | 299,025 | 24.9 | 24.9 | ### |
| 2022-Aug-10 Wed | 5.25 | 5.25 | ### | ### | 56,920 | ### | 28.1 | 28.1 | 0.0 |
| 2022-Aug-09 Tue | 5.27 | 5.27 | 5.2 | 5.2 | 39,377 | ### | ### | ### | ### |
| 2022-Aug-08 Mon | 5.25 | 5.28 | 5.22 | 5.26 | 43,556 | ### | 65.1 | 65.1 | 0.4 |
| 2022-Aug-05 Fri | 5.25 | 5.25 | 5.2 | 5.25 | 59,174 | 309,184 | ### | ### | 0.4 |
| 2022-Aug-04 Thu | 5.29 | ### | 5.24 | 5.27 | 13,286 | ### | 37.7 | 37.7 | ### |
| 2022-Aug-03 Wed | ### | ### | 5.28 | 5.29 | 31,052 | 81,977 | ### | ### | 0.4 |
| 2022-Aug-02 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2022-Aug-01 Mon | ### | ### | 5.28 | ### | 43.7 | 43.7 | 0.0 | ||
| 2022-Jul-29 Fri | ### | ### | 5.25 | 5.26 | 24,886 | 65,325 | ### | ### | 0.4 |
| 2022-Jul-28 Thu | 5.25 | ### | 5.25 | ### | 26,924 | 70,675 | 64.7 | 64.7 | 0.0 |
| 2022-Jul-27 Wed | 5.28 | 5.29 | 5.22 | 5.29 | ### | ### | 0.4 | ||
| 2022-Jul-26 Tue | 5.22 | 5.22 | 5.2 | 5.22 | 68.9 | 68.9 | 0.4 | ||
| 2022-Jul-25 Mon | 5.25 | 5.25 | 5.21 | 5.22 | 12,222 | 63,921 | ### | ### | 0.4 |
| 2022-Jul-22 Fri | 5.28 | 5.29 | 5.26 | 5.26 | 34.2 | 34.2 | 0.4 | ||
| 2022-Jul-21 Thu | 5.29 | 5.29 | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2022-Jul-20 Wed | 5.29 | 5.29 | 5.28 | 5.29 | 31,678 | ### | ### | ### | 0.4 |
| 2022-Jul-19 Tue | 5.29 | ### | 5.22 | 5.28 | 7,988 | 20,848 | ### | ### | 0.4 |
| 2022-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-15 Fri | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2022-Jul-14 Thu | ### | 5.2 | ### | ### | 29,357 | 76,328 | 27.8 | 27.8 | 0.0 |
| 2022-Jul-13 Wed | ### | ### | ### | ### | 25,021 | 0 | ### | ### | 0.0 |
| 2022-Jul-12 Tue | ### | ### | ### | ### | 17,958 | 0 | 52.6 | 52.6 | 0.0 |
| 2022-Jul-11 Mon | ### | ### | ### | ### | 52.9 | 52.9 | 0.0 | ||
| 2022-Jul-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-07 Thu | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2022-Jul-06 Wed | ### | ### | ### | ### | 43,775 | 0 | ### | ### | 0.0 |
| 2022-Jul-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-04 Mon | ### | ### | 5 | ### | 66.3 | 66.3 | 0.0 | ||
| 2022-Jul-01 Fri | ### | ### | ### | ### | 56,380 | 0 | ### | ### | 0.0 |
| 2022-Jun-30 Thu | ### | ### | ### | ### | 29,289 | 0 | ### | ### | 0.0 |
| 2022-Jun-29 Wed | ### | ### | ### | 5 | 58,348 | 0 | ### | ### | 0.4 |
| 2022-Jun-28 Tue | ### | ### | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2022-Jun-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-24 Fri | ### | ### | ### | ### | 39,985 | 0 | ### | ### | 0.0 |
| 2022-Jun-23 Thu | 5.23 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | 5.2 | ### | ### | 51.3 | 51.3 | 0.0 | ||
| 2022-Jun-21 Tue | ### | 5.22 | ### | ### | 81,344 | ### | 27.7 | 27.7 | 0.0 |
| 2022-Jun-20 Mon | 5.24 | 5.27 | ### | ### | 31,187 | 82,177 | 47.1 | 47.1 | 0.0 |
| 2022-Jun-17 Fri | ### | ### | 5.21 | 5.21 | 28.1 | 28.1 | 0.4 | ||
| 2022-Jun-16 Thu | ### | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | 5.29 | ### | 5.23 | 5.29 | 78.5 | 78.5 | 0.4 | ||
| 2022-Jun-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-10 Fri | ### | ### | 5.27 | 5.28 | 47,388 | ### | 38.4 | 38.4 | 0.4 |
| 2022-Jun-09 Thu | ### | ### | ### | ### | 81.6 | 81.6 | 0.0 | ||
| 2022-Jun-08 Wed | 5.42 | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-07 Tue | 5.4 | 5.42 | ### | 5.41 | 84.5 | 84.5 | ### | ||
| 2022-Jun-06 Mon | ### | 5.41 | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2022-Jun-03 Fri | ### | ### | ### | ### | 44,144 | 0 | 77.6 | 77.6 | 0.0 |
| 2022-Jun-02 Thu | 5.41 | 5.42 | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2022-Jun-01 Wed | 5.44 | 5.44 | ### | 5.41 | 12,784 | 34,772 | ### | ### | ### |
| 2022-May-31 Tue | 5.43 | 5.44 | 5.41 | 5.41 | ### | ### | ### | ||
| 2022-May-30 Mon | 5.42 | 5.45 | 5.4 | 5.41 | 69,975 | ### | ### | ### | ### |
| 2022-May-27 Fri | 5.46 | 5.48 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2022-May-26 Thu | 5.5 | 5.53 | 5.43 | 5.49 | 21,925 | 120,149 | ### | ### | 0.4 |
| 2022-May-25 Wed | ### | 5.54 | 5.44 | 5.54 | 40,321 | ### | ### | ### | 0.4 |
| 2022-May-24 Tue | 5.5 | 5.53 | 5.45 | 5.47 | 35,574 | ### | ### | ### | ### |
| 2022-May-23 Mon | 5.5 | 5.54 | 5.48 | 5.49 | 27,685 | 152,544 | ### | ### | 0.4 |
| 2022-May-20 Fri | 5.5 | 5.55 | 5.46 | 5.5 | 56.0 | 56.0 | 0.4 | ||
| 2022-May-19 Thu | 5.5 | 5.55 | 5.45 | 5.5 | 62.9 | 62.9 | 0.4 | ||
| 2022-May-18 Wed | 5.55 | 5.59 | 5.5 | 5.57 | 67.6 | 67.6 | 0.4 | ||
| 2022-May-17 Tue | 5.54 | 5.54 | 5.46 | 5.5 | 31.3 | 31.3 | 0.4 | ||
| 2022-May-16 Mon | 5.52 | 5.57 | 5.45 | 5.45 | ### | ### | ### | ||
| 2022-May-13 Fri | 5.49 | 5.55 | 5.49 | 5.52 | 15,075 | ### | ### | ### | 0.4 |
| 2022-May-12 Thu | 5.47 | 5.51 | 5.45 | 5.49 | ### | ### | 0.4 | ||
| 2022-May-11 Wed | 5.47 | 5.5 | 5.44 | 5.48 | 11,375 | 62,221 | 61.3 | 61.3 | ### |
| 2022-May-10 Tue | 5.48 | 5.54 | 5.42 | 5.42 | 33,881 | ### | ### | ### | 0.4 |
| 2022-May-09 Mon | 5.48 | 5.54 | 5.42 | 5.42 | 33,881 | ### | ### | ### | 0.4 |
| 2022-May-06 Fri | 5.52 | 5.54 | 5.49 | 5.5 | ### | ### | 0.4 | ||
| 2022-May-05 Thu | 5.51 | 5.55 | 5.51 | 5.54 | ### | ### | 0.4 | ||
| 2022-May-04 Wed | 5.51 | 5.54 | 5.49 | 5.53 | ### | ### | ### | ||
| 2022-May-03 Tue | 5.52 | 5.52 | 5.45 | 5.48 | 42.5 | 42.5 | ### | ||
| 2022-May-02 Mon | 5.53 | 5.55 | 5.45 | 5.51 | ### | ### | ### | ||
| 2022-Apr-29 Fri | 5.56 | 5.56 | 5.49 | 5.55 | 34,542 | 190,844 | ### | ### | ### |
| 2022-Apr-28 Thu | 5.55 | 5.56 | 5.51 | 5.56 | 19,354 | 107,124 | ### | ### | 0.4 |
| 2022-Apr-27 Wed | 5.5 | 5.57 | 5.49 | 5.49 | 39.5 | 39.5 | 0.4 | ||
| 2022-Apr-26 Tue | 5.5 | 5.56 | 5.48 | 5.51 | ### | ### | ### | ||
| 2022-Apr-22 Fri | ### | ### | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2022-Apr-21 Thu | 5.57 | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2022-Apr-20 Wed | 5.55 | 5.57 | 5.52 | 5.55 | ### | ### | ### | ||
| 2022-Apr-19 Tue | 5.54 | 5.54 | 5.51 | 5.54 | ### | ### | 0.4 | ||
| 2022-Apr-14 Thu | ### | 5.53 | 5.49 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-13 Wed | 5.51 | 5.53 | 5.46 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-12 Tue | 5.49 | 5.52 | 5.48 | 5.51 | 12,244 | 67,342 | ### | ### | ### |
| 2022-Apr-11 Mon | 5.5 | 5.55 | 5.47 | 5.48 | 47.8 | 47.8 | ### | ||
| 2022-Apr-08 Fri | 5.54 | 5.54 | 5.46 | 5.54 | ### | ### | 0.4 | ||
| 2022-Apr-07 Thu | 5.5 | 5.55 | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-06 Wed | 5.5 | 5.55 | 5.49 | 5.51 | 72.5 | 72.5 | ### | ||
| 2022-Apr-05 Tue | 5.51 | 5.55 | 5.49 | 5.51 | ### | ### | ### | ||
| 2022-Apr-04 Mon | 5.54 | 5.56 | 5.51 | 5.56 | 18,652 | ### | 64.2 | 64.2 | 0.4 |
| 2022-Apr-01 Fri | 5.5 | 5.55 | 5.5 | 5.54 | 6,974 | ### | ### | ### | 0.4 |
| 2022-Mar-31 Thu | 5.56 | 5.58 | 5.49 | 5.5 | 130,770 | ### | ### | ### | 0.4 |
Basic Bottom of Page