Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Apr-20 06:52:01 AM 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 8...

     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 .. 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).

     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
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
2020-Dec-16 Wed 5.25 ### 5.25 ### 31,289 ### ### ### 0.0
2020-Dec-15 Tue 5.25 5.25 ### 5.2 ### ### ###
2020-Dec-14 Mon 5.2 5.26 ### ### 36,674 96,452 ### ### 0.0
2020-Dec-11 Fri 5.27 5.29 ### 5.27 29,788 78,789 ### ### ###
2020-Dec-10 Thu 5.29 5.29 5.2 5.27 26,152 ### ### ### ###
2020-Dec-09 Wed 5.23 5.29 5.2 5.29 77.6 77.6 0.4
2020-Dec-08 Tue 5.25 5.25 ### 5.23 12,077 ### ### ### ###
2020-Dec-07 Mon 5.26 5.26 ### 5.25 16,749 44,049 45.2 45.2 0.4
2020-Dec-04 Fri 5.21 5.26 ### 5.26 74.6 74.6 0.4
2020-Dec-03 Thu 5.2 5.25 ### 5.25 ### ### 0.4
2020-Dec-02 Wed 5.2 ### ### ### 32,977 0 40.8 40.8 0.0
2020-Dec-01 Tue ### 5.29 ### ### ### ### 0.0
2020-Nov-30 Mon ### ### ### ### 0 0.0
2020-Nov-27 Fri ### ### ### ### 21,126 0 ### ### 0.0
2020-Nov-26 Thu 5.2 5.2 ### 5.2 39,253 102,057 ### ### ###
2020-Nov-25 Wed 5.2 5.24 ### ### 68,356 ### ### ### 0.0
2020-Nov-24 Tue ### 5.4 5.29 ### 25,187 134,624 39.9 39.9 0.0
2020-Nov-23 Mon 5.25 ### 5.22 5.29 80,653 ### 74.1 74.1 0.4
2020-Nov-20 Fri 5.28 5.28 5.2 5.24 ### ### 0.4
2020-Nov-19 Thu 5.24 5.28 ### 5.27 ### ### ###
2020-Nov-18 Wed 5 5.26 5 5.2 27,247 139,777 ### ### ###
2020-Nov-17 Tue ### ### 5 5 28.8 28.8 0.4
2020-Nov-16 Mon ### ### ### ### ### ### 0.0
2020-Nov-13 Fri ### ### ### ### 10,283 0 66.3 66.3 0.0
2020-Nov-12 Thu ### 5 4.89 ### 18,926 93,589 43.9 43.9 0.0
2020-Nov-11 Wed ### ### 4.89 ### 65.7 65.7 0.0
2020-Nov-10 Tue 4.88 ### 4.88 ### ### ### 0.0
2020-Nov-09 Mon 4.82 4.85 4.82 4.85 62,880 304,024 ### ### ###
2020-Nov-06 Fri 4.76 4.82 4.76 4.82 14,252 ### ### ### 0.3
2020-Nov-05 Thu 4.78 4.82 4.78 4.82 7,628 ### 70.7 70.7 0.3
2020-Nov-04 Wed 4.8 4.8 4.73 4.74 24.1 24.1 0.3
2020-Nov-03 Tue 4.81 4.81 4.75 4.8 27.1 27.1 0.3
2020-Nov-02 Mon 4.75 4.81 4.7 4.81 ### ### ###
2020-Oct-30 Fri 4.78 4.78 4.75 4.75 5,354 ### ### ### ###
2020-Oct-29 Thu 4.78 4.79 4.71 4.71 22.9 22.9 ###
2020-Oct-28 Wed 4.83 4.84 4.8 4.84 28,283 136,324 ### ### 0.3
2020-Oct-27 Tue 4.83 4.84 4.81 4.84 83.8 83.8 0.3
2020-Oct-26 Mon 4.8 4.85 4.79 4.84 25,226 121,589 ### ### 0.3
2020-Oct-23 Fri 4.74 4.8 4.74 4.8 ### ### 0.3
2020-Oct-22 Thu 4.78 4.78 4.73 4.73 ### ### 0.3
2020-Oct-21 Wed 4.78 4.78 4.7 4.77 38.7 38.7 ###
2020-Oct-20 Tue 4.76 4.79 4.74 4.79 41,343 ### 73.4 73.4 0.3
2020-Oct-19 Mon 4.75 4.78 4.75 4.76 16,041 ### 67.1 67.1 ###
2020-Oct-16 Fri 4.73 4.75 4.73 4.75 69.6 69.6 ###
2020-Oct-15 Thu ### 4.73 ### 4.73 25,288 ### ### ### 0.3
2020-Oct-14 Wed 4.7 4.7 ### ### ### ### 0.0
2020-Oct-13 Tue 4.7 4.74 ### ### 52,620 ### ### ### 0.0
2020-Oct-12 Mon ### 4.73 ### ### 18,278 43,227 ### ### 0.0
2020-Oct-09 Fri ### 4.7 ### ### 19,228 45,185 67.0 67.0 0.0
2020-Oct-08 Thu ### ### ### ### 9,780 0 ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 13,020 0 ### ### 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon 4.59 ### 4.59 ### 19,681 ### 57.4 57.4 0.0
2020-Oct-02 Fri 4.56 4.59 4.56 4.58 21,480 98,270 87.6 87.6 0.3
2020-Oct-01 Thu ### ### 4.56 4.58 17,570 40,059 ### ### 0.3
2020-Sep-30 Wed ### ### 4.58 ### 60,847 ### 78.9 78.9 0.0
2020-Sep-29 Tue 4.7 4.7 4.56 4.58 ### ### 0.3
2020-Sep-28 Mon 4.74 4.74 4.72 4.72 ### ### 0.3
2020-Sep-25 Fri ### 4.74 ### 4.74 ### ### 0.3
2020-Sep-24 Thu ### 4.7 ### ### 71.3 71.3 0.0
2020-Sep-23 Wed ### ### ### ### 19,986 0 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 77.9 77.9 0.0
2020-Sep-21 Mon ### 4.7 ### ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 15,243 0 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 34.7 34.7 0.0
2020-Sep-16 Wed ### 4.7 ### 4.7 67.6 67.6 0.3
2020-Sep-15 Tue ### ### ### ### 67.2 67.2 0.0
2020-Sep-14 Mon ### ### ### ### 34,046 0 66.3 66.3 0.0
2020-Sep-11 Fri ### ### ### ### 29,486 0 66.2 66.2 0.0
2020-Sep-10 Thu ### ### ### ### 40.5 40.5 0.0
2020-Sep-09 Wed 4.7 4.7 4.59 ### 50,573 ### 24.9 24.9 0.0
2020-Sep-08 Tue ### 4.74 ### 4.7 78.2 78.2 0.3
2020-Sep-07 Mon ### 4.75 ### ### 32,155 ### ### ### 0.0
2020-Sep-04 Fri ### 4.75 4.52 ### 66.5 66.5 0.0
2020-Sep-03 Thu 4.7 4.75 ### 4.7 66.0 66.0 0.3
2020-Sep-02 Wed ### 4.75 ### 4.75 ### ### ###
2020-Sep-01 Tue ### ### 4.55 ### ### ### 0.0
2020-Aug-31 Mon ### ### ### ### 19,371 0 ### ### 0.0
2020-Aug-28 Fri ### ### 4.55 ### ### ### 0.0
2020-Aug-27 Thu 4.57 ### 4.52 ### 19,724 44,576 71.6 71.6 0.0
2020-Aug-26 Wed 4.53 4.59 4.51 4.52 23,947 108,958 ### ### 0.3
2020-Aug-25 Tue 4.58 4.58 4.51 4.52 ### ### 0.3
2020-Aug-24 Mon 4.57 4.58 4.49 4.58 63.7 63.7 0.3
2020-Aug-21 Fri 4.53 4.53 4.47 4.47 62,787 282,541 26.6 26.6 ###
2020-Aug-20 Thu 4.57 ### 4.55 4.55 49,148 ### ### ### 0.3
2020-Aug-19 Wed 4.49 4.58 4.49 4.57 81.6 81.6 ###
2020-Aug-18 Tue 4.46 ### 4.46 4.56 34,051 ### 78.7 78.7 0.3
2020-Aug-17 Mon 4.53 4.56 4.53 4.55 43,721 ### 66.6 66.6 0.3
2020-Aug-14 Fri 4.5 4.53 4.5 4.53 66.7 66.7 ###
2020-Aug-13 Thu 4.48 4.51 4.48 4.5 ### ### ###
2020-Aug-12 Wed 4.49 4.5 4.45 4.5 ### ### ###
2020-Aug-11 Tue 4.46 4.52 4.45 4.45 36,777 164,944 41.5 41.5 0.3
2020-Aug-10 Mon 4.46 4.48 4.42 4.47 60.6 60.6 ###
2020-Aug-07 Fri 4.43 4.46 4.41 4.46 ### ### 0.3
2020-Aug-06 Thu 4.44 4.46 4.41 4.42 30.7 30.7 0.3
2020-Aug-05 Wed 4.46 4.47 4.4 4.46 13,672 ### ### ### 0.3
2020-Aug-04 Tue 4.48 4.48 4.44 4.46 22,054 ### ### ### 0.3
2020-Aug-03 Mon 4.5 4.52 4.41 4.41 36,072 ### 30.2 30.2 ###
2020-Jul-31 Fri 4.5 4.54 4.47 4.47 ### ### ###
2020-Jul-30 Thu 4.51 4.54 4.5 4.5 10,884 ### ### ### ###
2020-Jul-29 Wed 4.54 4.54 4.5 4.51 41.5 41.5 0.3
2020-Jul-28 Tue 4.54 4.55 4.54 4.54 ### ### 0.3
2020-Jul-27 Mon 4.51 4.53 4.47 4.53 65.1 65.1 ###
2020-Jul-24 Fri 4.48 4.51 4.48 4.51 ### ### 0.3
2020-Jul-23 Thu 4.48 4.49 4.46 4.46 29.0 29.0 0.3
2020-Jul-22 Wed 4.47 4.48 4.43 4.48 59,121 263,384 70.9 70.9 ###
2020-Jul-21 Tue 4.46 4.48 4.44 4.47 ### ### ###
2020-Jul-20 Mon 4.46 4.46 4.4 4.45 16,787 ### 42.4 42.4 0.3
2020-Jul-17 Fri 4.47 4.47 4.4 4.4 24.4 24.4 0.3
2020-Jul-16 Thu 4.49 4.49 4.4 4.47 ### ### ###
2020-Jul-15 Wed 4.5 4.55 4.47 4.47 48,974 220,872 25.8 25.8 ###
2020-Jul-14 Tue 4.49 4.55 4.48 4.48 33,026 ### 52.6 52.6 ###
2020-Jul-13 Mon 4.49 4.55 4.49 4.55 ### ### 0.3
2020-Jul-10 Fri 4.45 4.54 4.41 4.5 81.5 81.5 ###
2020-Jul-09 Thu 4.52 4.52 4.51 4.51 6,849 30,923 ### ### 0.3
2020-Jul-08 Wed 4.48 4.55 4.48 4.51 ### ### 0.3
2020-Jul-07 Tue 4.48 4.52 4.48 4.48 1,158 ### ### ### ###
2020-Jul-06 Mon 4.46 4.52 4.46 4.52 ### ### 0.3
2020-Jul-03 Fri 4.5 4.5 4.45 4.46 14,856 66,480 37.6 37.6 0.3
2020-Jul-02 Thu 4.5 4.51 4.45 4.5 ### ### ###
2020-Jul-01 Wed 4.48 4.48 4.445 4.45 ### ### 0.3
2020-Jun-30 Tue 4.45 4.53 4.41 4.46 65.1 65.1 0.3
2020-Jun-29 Mon 4.5 4.5 4.41 4.44 37.6 37.6 0.3
2020-Jun-26 Fri 4.45 4.53 4.45 4.5 74.3 74.3 ###
2020-Jun-25 Thu 4.51 4.52 4.45 4.45 6,323 28,358 39.9 39.9 0.3
2020-Jun-24 Wed 4.5 4.55 4.45 4.54 48,082 ### ### ### 0.3
2020-Jun-23 Tue 4.5 4.51 4.44 4.51 18,554 83,029 75.6 75.6 0.3
2020-Jun-22 Mon 4.57 4.57 4.5 4.5 6,454 ### ### ### ###
2020-Jun-19 Fri 4.53 4.57 4.53 4.55 21,128 ### 66.4 66.4 0.3
2020-Jun-18 Thu 4.5 4.54 4.45 4.53 26,876 ### 77.8 77.8 ###
2020-Jun-17 Wed ### ### 4.5 4.5 23.6 23.6 ###
2020-Jun-16 Tue 4.51 ### 4.49 4.59 ### ### 0.3
2020-Jun-15 Mon 4.47 4.51 4.45 4.49 17,624 78,955 ### ### ###
2020-Jun-12 Fri 4.44 4.45 ### 4.4 72,043 ### ### ### 0.3
2020-Jun-11 Thu ### ### 4.5 4.5 ### ### ###
2020-Jun-10 Wed 4.76 4.76 4.58 ### 57,124 ### 14.7 14.7 0.0
2020-Jun-09 Tue ### 4.77 ### ### 40.3 40.3 0.0
2020-Jun-05 Fri ### ### ### ### 42,357 0 ### ### 0.0
2020-Jun-04 Thu ### ### ### ### 10,586 0 70.4 70.4 0.0
2020-Jun-03 Wed 4.58 ### 4.58 ### 18,822 ### 72.9 72.9 0.0
2020-Jun-02 Tue ### ### 4.58 4.58 33.8 33.8 0.3
2020-Jun-01 Mon 4.7 4.7 4.57 4.57 ### ### ###
2020-May-29 Fri ### 4.71 ### 4.7 9,789 23,053 77.8 77.8 0.3
2020-May-28 Thu ### ### ### ### 26.5 26.5 0.0
2020-May-27 Wed ### ### 4.53 4.58 ### ### 0.3
2020-May-26 Tue ### 4.77 ### 4.75 41,376 98,681 72.9 72.9 ###
2020-May-25 Mon ### ### ### ### 63.1 63.1 0.0
2020-May-22 Fri ### ### 4.58 4.59 ### ### 0.3
2020-May-21 Thu ### ### 4.58 4.58 ### ### 0.3
2020-May-20 Wed 4.48 4.59 4.48 4.58 ### ### 0.3
2020-May-19 Tue 4.45 4.51 4.45 4.49 ### ### ###
2020-May-18 Mon 4.43 4.45 4.42 4.42 ### ### 0.3
2020-May-15 Fri 4.48 4.49 4.43 4.44 29.7 29.7 0.3
2020-May-14 Thu ### ### 4.4 4.44 24,150 ### 19.2 19.2 0.3
2020-May-13 Wed 4.57 4.73 4.55 ### ### ### 0.0
2020-May-12 Tue ### ### 4.44 4.46 26,453 58,725 22.3 22.3 0.3
2020-May-11 Mon 4.5 ### 4.5 ### ### ### 0.0
2020-May-08 Fri 4.42 4.5 ### 4.5 16,173 36,389 76.5 76.5 ###
2020-May-07 Thu 4.45 4.45 ### ### 25.8 25.8 0.0
2020-May-06 Wed 4.45 4.5 4.4 4.42 50,181 ### ### ### 0.3
2020-May-05 Tue 4.41 4.45 ### 4.44 68.2 68.2 0.3
2020-May-04 Mon 4.4 4.4 ### 4.4 ### ### 0.3
2020-May-01 Fri 4.57 4.59 ### ### 54,520 125,123 ### ### 0.0
2020-Apr-30 Thu 4.54 ### 4.52 4.57 38,677 ### ### ### ###
2020-Apr-29 Wed 4.59 4.59 4.52 4.55 ### ### 0.3
2020-Apr-28 Tue 4.5 ### 4.47 4.52 ### ### 0.3
2020-Apr-27 Mon 4.4 4.47 ### 4.47 72.1 72.1 ###
2020-Apr-24 Fri 4.42 4.42 ### ### ### ### 0.0
2020-Apr-23 Thu ### 4.41 ### ### 33.9 33.9 0.0
2020-Apr-22 Wed ### ### ### ### 68.5 68.5 0.0
2020-Apr-21 Tue ### 4.4 ### 4.4 39,546 ### 90.4 90.4 0.3
2020-Apr-20 Mon ### 4.42 ### ### 75.6 75.6 0.0
2020-Apr-17 Fri ### ### ### ### ### ### 0.0
2020-Apr-16 Thu ### ### 4.25 4.29 ### ### ###
2020-Apr-15 Wed 4.42 4.42 ### ### 40.1 40.1 0.0
2020-Apr-14 Tue 4.4 4.45 ### 4.42 33,672 74,920 ### ### 0.3
2020-Apr-09 Thu ### 4.4 ### ### 25,653 ### 59.0 59.0 0.0
2020-Apr-08 Wed ### ### 4.27 ### 50,942 ### 30.3 30.3 0.0
2020-Apr-07 Tue 4.26 4.41 4.26 ### 41,444 179,659 ### ### 0.0
2020-Apr-06 Mon ### 4.2 ### 4.2 ### ### ###
2020-Apr-03 Fri ### ### ### ### 44.3 44.3 0.0
2020-Apr-02 Thu 4.2 4.26 ### ### 25.1 25.1 0.0
2020-Apr-01 Wed 4.25 4.28 ### 4.2 ### ### ###
2020-Mar-31 Tue ### ### ### 4.2 84,926 0 72.9 72.9 ###
2020-Mar-30 Mon ### ### ### ### ### ### 0.0
2020-Mar-27 Fri 4 4.2 ### ### ### ### 0.0
2020-Mar-26 Thu ### ### ### ### ### ### 0.0
2020-Mar-25 Wed 3.79 4 3.77 ### 87,225 ### 81.4 81.4 0.0
2020-Mar-24 Tue 3.78 3.82 3.7 3.71 49,685 ### ### ### ###
2020-Mar-23 Mon 3.88 ### ### 3.84 ### ### 0.3


<< 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 2026-04-20 06:52:01 thru 2026-04-20 06:52:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000