Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Apr-18 01:25:55 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for WHF    Limits Next Section


Company Details for (WHF) WHITEFIELD INDUSTRIALS LIMITED

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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.4 ### 0.0
MAX ### 5,316,859 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WHF    Bottom Next Section


<< 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 Next >>


End of day Prices (full format),

192 Days for (WHF) WHITEFIELD INDUSTRIALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Sep-21 Tue ### 5.74 ### ### 55.1 55.1 0.0
2021-Sep-20 Mon 5.71 5.73 ### 5.7 64,650 185,222 ### ### 0.4
2021-Sep-17 Fri ### 5.73 ### 5.72 ### ### 0.4
2021-Sep-16 Thu ### ### ### ### 84,043 0 ### ### 0.0
2021-Sep-15 Wed ### ### 5.59 ### ### ### 0.0
2021-Sep-14 Tue 5.56 ### 5.56 ### 49,677 ### 73.7 73.7 0.0
2021-Sep-13 Mon ### ### 5.56 5.58 36.5 36.5 0.4
2021-Sep-10 Fri ### ### ### ### 31.8 31.8 0.0
2021-Sep-09 Thu ### ### 5.59 ### 57.9 57.9 0.0
2021-Sep-08 Wed ### ### ### ### 41.0 41.0 0.0
2021-Sep-07 Tue ### ### 5.59 ### 48,324 ### 36.2 36.2 0.0
2021-Sep-06 Mon ### ### 5.58 ### 61,158 ### ### ### 0.0
2021-Sep-03 Fri ### ### 5.56 ### 29.0 29.0 0.0
2021-Sep-02 Thu ### ### 5.56 5.58 34.8 34.8 0.4
2021-Sep-01 Wed 5.56 ### 5.55 5.56 62.8 62.8 0.4
2021-Aug-31 Tue 5.55 5.57 5.54 5.56 63.2 63.2 0.4
2021-Aug-30 Mon 5.55 5.56 5.52 5.55 ### ### ###
2021-Aug-27 Fri 5.55 5.55 5.51 5.54 ### ### 0.4
2021-Aug-26 Thu 5.53 5.56 5.52 5.53 ### ### ###
2021-Aug-25 Wed 5.54 5.55 5.51 5.53 ### ### ###
2021-Aug-24 Tue 5.52 5.55 5.52 5.55 70.4 70.4 ###
2021-Aug-23 Mon 5.53 5.55 5.52 5.52 78,983 437,170 ### ### 0.4
2021-Aug-20 Fri 5.55 5.59 5.52 5.52 46.7 46.7 0.4
2021-Aug-19 Thu ### ### ### ### ### ### 0.0
2021-Aug-18 Wed ### ### ### ### 46,025 0 36.1 36.1 0.0
2021-Aug-17 Tue 5.7 5.7 ### ### 122,127 ### ### ### 0.0
2021-Aug-16 Mon 5.75 5.76 ### 5.7 43.1 43.1 0.4
2021-Aug-13 Fri 5.7 5.745 ### 5.745 ### ### ###
2021-Aug-12 Thu ### 5.71 ### 5.7 128,971 ### ### ### 0.4
2021-Aug-11 Wed ### ### ### ### 89,580 0 71.0 71.0 0.0
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon ### ### ### ### ### ### 0.0
2021-Aug-06 Fri ### ### 5.59 ### 24,854 ### ### ### 0.0
2021-Aug-05 Thu 5.59 ### 5.58 5.59 ### ### ###
2021-Aug-04 Wed 5.57 5.59 5.56 5.59 66.7 66.7 ###
2021-Aug-03 Tue 5.57 5.57 5.55 5.57 ### ### 0.4
2021-Aug-02 Mon 5.56 5.58 5.54 5.57 178,646 993,271 67.4 67.4 0.4
2021-Jul-30 Fri ### ### 5.56 5.56 79,844 ### ### ### 0.4
2021-Jul-29 Thu 5.58 5.59 5.56 5.59 ### ### ###
2021-Jul-28 Wed 5.59 5.59 5.55 5.57 45.8 45.8 0.4
2021-Jul-27 Tue 5.53 ### 5.5 5.56 ### ### 0.4
2021-Jul-26 Mon ### ### 5.51 5.53 285,829 787,458 35.2 35.2 ###
2021-Jul-23 Fri ### 5.7 ### ### ### ### 0.0
2021-Jul-22 Thu 5.71 5.78 ### 5.7 119,044 ### ### ### 0.4
2021-Jul-21 Wed 5.75 5.78 ### 5.7 ### ### 0.4
2021-Jul-20 Tue 5.78 5.84 5.7 5.79 69.8 69.8 ###
2021-Jul-19 Mon 5.8 5.88 5.73 5.78 95,275 553,071 51.0 51.0 0.4
2021-Jul-16 Fri ### ### 5.71 5.87 ### ### ###
2021-Jul-15 Thu 6.23 6.23 6.23 6.23 0 0.4
2021-Jul-14 Wed 6.23 6.23 6.23 6.23 0 0.4
2021-Jul-13 Tue ### 6.24 ### 6.23 45,557 ### ### ### 0.4
2021-Jul-12 Mon 6.28 6.29 6.21 6.21 32.7 32.7 ###
2021-Jul-09 Fri 6.25 6.29 6.2 6.29 23,954 ### ### ### ###
2021-Jul-08 Thu 6.26 6.27 ### 6.27 ### ### 0.4
2021-Jul-07 Wed 6.26 ### 6.25 6.26 ### ### 0.4
2021-Jul-06 Tue 6.22 ### 6.2 6.26 22,657 ### 80.1 80.1 0.4
2021-Jul-05 Mon 6.22 6.22 ### 6.22 33,624 104,570 70.6 70.6 0.4
2021-Jul-02 Fri ### 6.2 ### 6.2 73.7 73.7 0.4
2021-Jul-01 Thu 6.22 6.22 ### ### 28.3 28.3 0.0
2021-Jun-30 Wed ### 6.2 ### 6.2 62.0 62.0 0.4
2021-Jun-29 Tue ### 6.2 ### ### 77.7 77.7 0.0
2021-Jun-28 Mon ### ### ### ### 32,724 0 48.6 48.6 0.0
2021-Jun-25 Fri ### ### 6 ### 44,956 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 99,989 0 70.0 70.0 0.0
2021-Jun-22 Tue ### ### 5.87 ### 34.5 34.5 0.0
2021-Jun-21 Mon ### ### 5.85 5.86 40.0 40.0 0.4
2021-Jun-18 Fri ### ### ### ### 8,779 0 ### ### 0.0
2021-Jun-17 Thu ### ### 5.85 ### ### ### 0.0
2021-Jun-16 Wed ### ### 5.85 ### ### ### 0.0
2021-Jun-15 Tue 5.86 ### 5.86 ### ### ### 0.0
2021-Jun-11 Fri ### ### 5.8 5.85 27,759 ### 21.2 21.2 0.4
2021-Jun-10 Thu 5.87 ### 5.84 5.84 23,187 ### ### ### 0.4
2021-Jun-09 Wed ### ### 5.86 5.87 4,783 ### ### ### ###
2021-Jun-08 Tue 5.82 ### 5.8 ### 82.4 82.4 0.0
2021-Jun-07 Mon 5.85 5.85 5.82 5.82 42.6 42.6 0.4
2021-Jun-04 Fri 5.8 5.88 5.8 5.85 ### ### 0.4
2021-Jun-03 Thu 5.79 5.8 5.76 5.8 ### ### 0.4
2021-Jun-02 Wed 5.79 5.79 5.71 5.74 ### ### 0.4
2021-Jun-01 Tue 5.78 5.8 5.76 5.78 ### ### 0.4
2021-May-31 Mon 5.8 5.81 5.73 5.78 ### ### 0.4
2021-May-28 Fri 5.8 5.8 5.76 5.79 16,953 97,988 ### ### ###
2021-May-27 Thu 5.83 5.85 5.78 5.78 30.7 30.7 0.4
2021-May-26 Wed ### ### ### 5.81 30,846 0 18.6 18.6 ###
2021-May-25 Tue ### ### ### ### 65.0 65.0 0.0
2021-May-24 Mon ### 6 5.78 ### 70.8 70.8 0.0
2021-May-21 Fri 5.79 ### 5.75 ### 58,025 166,821 83.2 83.2 0.0
2021-May-20 Thu 5.78 5.79 5.74 5.79 34,986 ### 60.2 60.2 ###
2021-May-19 Wed 5.73 5.81 5.73 5.79 81.6 81.6 ###
2021-May-18 Tue ### ### 5.74 5.74 21,147 ### ### ### 0.4
2021-May-17 Mon 5.75 ### 5.74 ### ### ### 0.0
2021-May-14 Fri 5.73 5.75 5.71 5.74 ### ### 0.4
2021-May-13 Thu 5.78 5.83 5.72 5.73 ### ### ###
2021-May-12 Wed 5.75 5.83 5.7 5.82 ### ### 0.4
2021-May-11 Tue ### ### 5.73 5.73 23,557 ### 28.5 28.5 ###
2021-May-10 Mon 5.7 5.82 5.7 5.72 69,875 402,480 ### ### 0.4
2021-May-07 Fri 5.74 5.75 5.7 5.7 13,287 ### ### ### 0.4
2021-May-06 Thu 5.73 5.77 ### ### 42.1 42.1 0.0
2021-May-05 Wed ### 5.73 ### ### ### ### 0.0
2021-May-04 Tue ### 5.73 ### ### 25,556 ### ### ### 0.0
2021-May-03 Mon 5.72 5.73 ### 5.72 76.1 76.1 0.4
2021-Apr-30 Fri ### 5.73 5.56 5.73 78.3 78.3 ###
2021-Apr-29 Thu 5.73 5.73 ### ### ### ### 0.0
2021-Apr-28 Wed 5.74 5.74 ### ### ### ### 0.0
2021-Apr-27 Tue ### 5.73 ### 5.73 85.4 85.4 ###
2021-Apr-26 Mon ### 5.73 ### ### 9,156 ### ### ### 0.0
2021-Apr-23 Fri ### 5.7 5.57 5.7 47,583 ### 78.6 78.6 0.4
2021-Apr-22 Thu 5.72 5.72 5.56 ### 43,128 243,241 ### ### 0.0
2021-Apr-21 Wed 5.74 5.74 5.7 5.73 14,049 ### 41.4 41.4 ###
2021-Apr-20 Tue 5.78 5.78 ### 5.74 7,048 ### ### ### 0.4
2021-Apr-19 Mon ### 5.72 ### 5.72 12,388 35,429 82.7 82.7 0.4
2021-Apr-16 Fri ### ### 5.57 5.58 ### ### 0.4
2021-Apr-15 Thu ### ### 5.58 5.59 36.5 36.5 ###
2021-Apr-14 Wed ### ### 5.59 5.59 857 ### ### ### ###
2021-Apr-13 Tue ### ### 5.55 ### 11,275 31,288 ### ### 0.0
2021-Apr-12 Mon 5.46 ### 5.46 ### 10,051 ### ### ### 0.0
2021-Apr-09 Fri 5.4 ### 5.4 ### 61,970 ### ### ### 0.0
2021-Apr-08 Thu 5.45 5.48 5.42 5.48 68.2 68.2 ###
2021-Apr-07 Wed 5.44 5.47 5.4 5.47 70.6 70.6 ###
2021-Apr-06 Tue ### 5.44 ### 5.44 25,620 69,686 72.4 72.4 0.4
2021-Apr-01 Thu ### 5.44 ### ### 71.5 71.5 0.0
2021-Mar-31 Wed 5.41 5.41 ### ### ### ### 0.0
2021-Mar-30 Tue 5.44 5.44 ### 5.4 52.8 52.8 0.4
2021-Mar-29 Mon ### 5.44 ### 5.44 83.6 83.6 0.4
2021-Mar-26 Fri ### ### ### ### 32.2 32.2 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed 5.4 5.4 ### ### 27,848 75,189 29.9 29.9 0.0
2021-Mar-23 Tue 5.43 5.45 5.4 5.4 69,174 ### 40.8 40.8 0.4
2021-Mar-22 Mon ### 5.4 ### 5.4 ### ### 0.4
2021-Mar-19 Fri ### ### ### ### 5,552 0 ### ### 0.0
2021-Mar-18 Thu ### 5.41 ### ### ### ### 0.0
2021-Mar-17 Wed ### 5.4 ### ### 10,581 ### ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 34,341 0 65.2 65.2 0.0
2021-Mar-15 Mon ### ### ### ### 38,055 0 31.5 31.5 0.0
2021-Mar-12 Fri ### 5.4 ### ### 54.7 54.7 0.0
2021-Mar-11 Thu 5.43 5.43 ### 5.41 40,487 109,922 ### ### ###
2021-Mar-10 Wed ### 5.45 ### ### ### ### 0.0
2021-Mar-09 Tue 5.4 5.4 ### ### 17,324 46,774 38.3 38.3 0.0
2021-Mar-08 Mon 5.45 5.45 5.4 5.43 ### ### 0.4
2021-Mar-05 Fri ### 5.42 ### 5.42 42,723 115,779 ### ### 0.4
2021-Mar-04 Thu 5.41 5.41 ### ### 41,077 ### ### ### 0.0
2021-Mar-03 Wed 5.41 5.43 ### ### 11,488 31,189 ### ### 0.0
2021-Mar-02 Tue ### 5.4 ### ### ### ### 0.0
2021-Mar-01 Mon ### 5.4 ### ### 71.0 71.0 0.0
2021-Feb-26 Fri 5.43 5.43 ### ### 38.5 38.5 0.0
2021-Feb-25 Thu 5.41 5.48 ### 5.43 19,685 ### ### ### 0.4
2021-Feb-24 Wed 5.42 5.42 ### 5.41 8,152 ### ### ### ###
2021-Feb-23 Tue 5.28 5.47 5.28 ### 24,484 ### ### ### 0.0
2021-Feb-22 Mon 5.48 5.48 5.26 5.26 81,886 439,727 ### ### 0.4
2021-Feb-19 Fri 5.44 5.46 ### ### 29,557 ### ### ### 0.0
2021-Feb-18 Thu 5.44 5.48 5.44 5.44 72.2 72.2 0.4
2021-Feb-17 Wed ### 5.44 ### 5.44 12,228 ### 78.7 78.7 0.4
2021-Feb-16 Tue 5.47 5.47 ### ### 12,547 ### ### ### 0.0
2021-Feb-15 Mon 5.47 5.48 5.45 5.47 62.6 62.6 ###
2021-Feb-12 Fri 5.48 5.49 5.46 5.47 33,752 ### ### ### ###
2021-Feb-11 Thu 5.47 5.48 5.45 5.48 74.4 74.4 ###
2021-Feb-10 Wed 5.46 5.48 5.45 5.47 13,389 73,170 ### ### ###
2021-Feb-09 Tue 5.45 5.49 5.45 5.46 44,950 245,876 72.3 72.3 ###
2021-Feb-08 Mon ### 5.45 5.25 5.45 80.9 80.9 ###
2021-Feb-05 Fri 5.29 ### 5.2 5.29 31,223 81,179 ### ### 0.4
2021-Feb-04 Thu ### ### 5.29 ### 13,325 35,244 74.3 74.3 0.0
2021-Feb-03 Wed ### 5.47 ### ### 63.0 63.0 0.0
2021-Feb-02 Tue 5.42 5.44 ### ### 28.7 28.7 0.0
2021-Feb-01 Mon 5.48 5.48 ### 5.42 44,025 120,628 ### ### 0.4
2021-Jan-29 Fri 5.45 5.49 5.41 5.48 82.3 82.3 ###
2021-Jan-28 Thu 5.46 5.46 5.41 5.42 52.4 52.4 0.4
2021-Jan-27 Wed 5.45 5.49 5.44 5.49 22,527 ### 78.1 78.1 0.4
2021-Jan-25 Mon 5.46 5.49 5.41 5.45 ### ### ###
2021-Jan-22 Fri 5.43 5.46 5.43 5.44 16,078 87,544 ### ### 0.4
2021-Jan-21 Thu 5.4 5.48 ### 5.44 25,782 70,642 70.9 70.9 0.4
2021-Jan-20 Wed 5.45 5.45 ### ### 25,378 69,155 ### ### 0.0
2021-Jan-19 Tue ### 5.45 ### 5.45 47,453 ### 71.8 71.8 ###
2021-Jan-18 Mon ### 5.4 5.21 ### 13,528 ### ### ### 0.0
2021-Jan-15 Fri ### 5.47 5.2 5.4 68.9 68.9 0.4
2021-Jan-14 Thu 5.48 5.48 ### ### 3,080 ### ### ### 0.0
2021-Jan-13 Wed 5.45 5.48 ### 5.48 ### ### ###
2021-Jan-12 Tue ### 5.45 ### 5.45 ### ### ###
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### ### 5.29 5.29 18,556 49,080 36.3 36.3 0.4
2021-Jan-07 Thu ### ### 5.2 ### 68.0 68.0 0.0
2021-Jan-06 Wed ### ### ### ### 46.1 46.1 0.0
2021-Jan-05 Tue ### ### ### ### 60.5 60.5 0.0
2021-Jan-04 Mon ### ### 5.22 5.29 ### ### 0.4
2020-Dec-31 Thu ### ### ### ### 2,071 0 73.6 73.6 0.0
2020-Dec-30 Wed ### ### ### ### 65.6 65.6 0.0
2020-Dec-29 Tue 5.27 ### 5.25 ### 68.8 68.8 0.0
2020-Dec-24 Thu 5.27 5.27 5.2 5.27 4,741 ### ### ### ###
2020-Dec-23 Wed ### ### 5.2 5.27 26,853 ### 30.1 30.1 ###
2020-Dec-22 Tue 5.29 ### 5.25 ### 28,454 ### ### ### 0.0
2020-Dec-21 Mon 5.29 5.29 5.25 5.29 15,888 83,729 ### ### 0.4
2020-Dec-18 Fri ### ### 5.24 5.29 45.2 45.2 0.4
2020-Dec-17 Thu ### ### 5.29 ### 9,977 26,389 65.5 65.5 0.0


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-18 13:25:55 thru 2026-04-18 13:25:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000