Currently Mon 26-Apr-20 07:55:13 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 7...
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 .. Friday 17th 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-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 | ||
| 2024-Mar-25 Mon | 5.26 | 5.27 | 5.22 | 5.27 | 74,045 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | 5.29 | 5.29 | 5.23 | 5.28 | 14,921 | 78,484 | 38.3 | 38.3 | 0.4 |
| 2024-Mar-21 Thu | 5.26 | 5.29 | 5.23 | 5.23 | 25.2 | 25.2 | ### | ||
| 2024-Mar-20 Wed | 5.28 | 5.28 | 5.21 | 5.21 | 53,750 | ### | ### | ### | 0.4 |
| 2024-Mar-19 Tue | 5.29 | ### | 5.21 | 5.23 | 58,027 | ### | ### | ### | ### |
| 2024-Mar-18 Mon | 5.25 | ### | 5.2 | 5.26 | 38,928 | ### | ### | ### | 0.4 |
| 2024-Mar-15 Fri | 5.2 | 5.26 | ### | 5.24 | 73.2 | 73.2 | 0.4 | ||
| 2024-Mar-14 Thu | 5.26 | 5.28 | 5.2 | 5.2 | 26.1 | 26.1 | ### | ||
| 2024-Mar-13 Wed | ### | ### | ### | 5.25 | 18,951 | 0 | ### | ### | 0.4 |
| 2024-Mar-12 Tue | 5.25 | ### | 5.22 | ### | 78,277 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 5.21 | 5.25 | 5.2 | 5.22 | 42,184 | ### | 74.5 | 74.5 | 0.4 |
| 2024-Mar-08 Fri | 5.21 | 5.24 | ### | 5.21 | 81,356 | 213,152 | 65.8 | 65.8 | 0.4 |
| 2024-Mar-07 Thu | 5.29 | ### | 5.2 | 5.21 | 23.1 | 23.1 | 0.4 | ||
| 2024-Mar-06 Wed | 5.23 | ### | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2024-Mar-05 Tue | 5.28 | ### | 5.23 | 5.23 | 33,921 | ### | 29.9 | 29.9 | ### |
| 2024-Mar-04 Mon | ### | ### | 5.25 | 5.28 | 81,323 | 213,472 | ### | ### | 0.4 |
| 2024-Mar-01 Fri | 5.28 | ### | 5.23 | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Feb-29 Thu | 5.29 | 5.29 | 5.21 | 5.23 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 5.29 | 5.29 | 5.21 | 5.24 | 27,576 | 144,774 | 26.0 | 26.0 | 0.4 |
| 2024-Feb-27 Tue | 5.21 | ### | 5.21 | ### | 84.0 | 84.0 | 0.0 | ||
| 2024-Feb-26 Mon | 5.27 | ### | 5.21 | 5.21 | 74,843 | ### | ### | ### | 0.4 |
| 2024-Feb-23 Fri | ### | ### | ### | 5.27 | 30.9 | 30.9 | ### | ||
| 2024-Feb-22 Thu | 5.4 | 5.4 | ### | ### | 37,447 | ### | 20.2 | 20.2 | 0.0 |
| 2024-Feb-21 Wed | 5.4 | 5.4 | ### | 5.4 | 72.6 | 72.6 | 0.4 | ||
| 2024-Feb-20 Tue | 5.48 | 5.56 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Feb-19 Mon | 5.4 | 5.48 | ### | 5.46 | ### | ### | ### | ||
| 2024-Feb-16 Fri | ### | 5.41 | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 5.27 | 5.27 | 4,141 | ### | 22.4 | 22.4 | ### |
| 2024-Feb-13 Tue | ### | ### | 5.26 | ### | 10,541 | 27,722 | 70.6 | 70.6 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 5.25 | 5.25 | 39,650 | 104,081 | 30.7 | 30.7 | 0.4 |
| 2024-Feb-09 Fri | ### | ### | 5.25 | ### | 31.8 | 31.8 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 6,742 | 0 | 66.2 | 66.2 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 5.25 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Feb-06 Tue | 5.27 | ### | 5.24 | ### | 29,645 | ### | 77.8 | 77.8 | 0.0 |
| 2024-Feb-05 Mon | 5.23 | 5.25 | 5.2 | 5.25 | 77.7 | 77.7 | 0.4 | ||
| 2024-Feb-02 Fri | 5.22 | 5.24 | 5.21 | 5.21 | 40,687 | 212,589 | ### | ### | 0.4 |
| 2024-Feb-01 Thu | 5.24 | 5.25 | 5.2 | 5.2 | 34.8 | 34.8 | ### | ||
| 2024-Jan-31 Wed | 5.21 | 5.24 | 5.2 | 5.2 | 27,154 | 141,743 | 29.5 | 29.5 | ### |
Basic Bottom of Page