eg: Prices for BHP
Currently Mon 25-Dec-29 12:48:33 PM AEDT
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 | ||
|
(WHG) WHK GROUP LIMITED Daily Prices Page 4...
TOC Company Info for WHG Limits 
| Listing Code | WHG |
| Listing Name | WHK GROUP LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | WHK GROUP LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000WHG9 |
Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for WHG .. Thursday 1st August 2013
WHG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for WHG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Jun-15 Thu | ### | 5.72 | ### | ### | 418,748 | ### | 67.0 | 67.0 | 0.0 |
| 2006-Jun-14 Wed | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2006-Jun-13 Tue | 5.56 | ### | 5.56 | ### | 86.8 | 86.8 | 0.0 | ||
| 2006-Jun-09 Fri | 5.54 | 5.59 | 5.54 | 5.56 | 14,175 | 78,883 | ### | ### | 0.4 |
| 2006-Jun-08 Thu | 5.51 | 5.52 | 5.5 | 5.52 | 50,478 | ### | 85.0 | 85.0 | 0.4 |
| 2006-Jun-07 Wed | 5.54 | 5.54 | 5.5 | 5.53 | 47,958 | 264,728 | 35.2 | 35.2 | ### |
| 2006-Jun-06 Tue | 5.5 | 5.54 | 5.5 | 5.54 | 2,049 | ### | ### | ### | 0.4 |
| 2006-Jun-05 Mon | 5.5 | 5.51 | 5.5 | 5.5 | 22,281 | 122,656 | 68.6 | 68.6 | 0.4 |
| 2006-Jun-02 Fri | 5.45 | 5.51 | 5.45 | 5.51 | 80.3 | 80.3 | ### | ||
| 2006-Jun-01 Thu | 5.49 | 5.49 | ### | 5.42 | 32,423 | ### | 22.6 | 22.6 | 0.4 |
| 2006-May-31 Wed | 5.44 | 5.45 | 5.44 | 5.45 | 69.3 | 69.3 | ### | ||
| 2006-May-30 Tue | 5.44 | 5.48 | 5.4 | 5.44 | 103,983 | ### | ### | ### | 0.4 |
| 2006-May-29 Mon | 5.55 | 5.55 | 5.4 | 5.5 | 37,140 | 203,341 | ### | ### | 0.4 |
| 2006-May-26 Fri | 5.45 | 5.55 | 5.4 | 5.51 | 45,547 | ### | 72.2 | 72.2 | ### |
| 2006-May-25 Thu | ### | ### | 5.5 | 5.5 | 633,885 | 1,743,183 | 15.5 | 15.5 | 0.4 |
| 2006-May-24 Wed | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2006-May-23 Tue | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2006-May-22 Mon | ### | 5.7 | ### | 5.7 | ### | ### | 0.4 | ||
| 2006-May-19 Fri | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2006-May-18 Thu | ### | ### | ### | ### | 39.4 | 39.4 | 0.0 | ||
| 2006-May-17 Wed | ### | ### | ### | ### | 16,487 | 0 | 30.3 | 30.3 | 0.0 |
| 2006-May-16 Tue | ### | ### | ### | ### | 42,988 | 0 | ### | ### | 0.0 |
| 2006-May-15 Mon | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-12 Fri | 5.7 | 5.7 | ### | 5.7 | 71.2 | 71.2 | 0.4 | ||
| 2006-May-11 Thu | 5.8 | 5.8 | 5.7 | 5.73 | 15,320 | ### | 24.0 | 24.0 | ### |
| 2006-May-10 Wed | 5.75 | 5.8 | 5.75 | 5.77 | 69.6 | 69.6 | 0.4 | ||
| 2006-May-09 Tue | 5.7 | 5.72 | 5.7 | 5.72 | 68.0 | 68.0 | 0.4 | ||
| 2006-May-08 Mon | 5.71 | 5.72 | 5.7 | 5.72 | 12,552 | 71,671 | ### | ### | 0.4 |
| 2006-May-05 Fri | 5.76 | 5.77 | 5.76 | 5.76 | ### | ### | ### | ||
| 2006-May-04 Thu | 5.77 | 5.79 | 5.71 | 5.79 | 75.9 | 75.9 | ### | ||
| 2006-May-03 Wed | 5.8 | 5.85 | 5.77 | 5.8 | 68.5 | 68.5 | 0.4 | ||
| 2006-May-02 Tue | 5.71 | 5.77 | 5.71 | 5.76 | 637,883 | 3,661,448 | ### | ### | ### |
| 2006-May-01 Mon | 5.7 | 5.8 | 5.7 | 5.8 | ### | ### | 0.4 | ||
| 2006-Apr-28 Fri | 5.76 | 5.76 | 5.7 | 5.7 | 31.6 | 31.6 | 0.4 | ||
| 2006-Apr-27 Thu | 5.79 | 5.8 | 5.75 | 5.77 | 16,271 | ### | ### | ### | 0.4 |
| 2006-Apr-26 Wed | 5.75 | 5.8 | 5.7 | 5.79 | 67.6 | 67.6 | ### | ||
| 2006-Apr-24 Mon | 5.78 | 5.79 | 5.7 | 5.73 | ### | ### | ### | ||
| 2006-Apr-21 Fri | 5.7 | 5.78 | 5.7 | 5.78 | ### | ### | 0.4 | ||
| 2006-Apr-20 Thu | 5.74 | 5.79 | 5.7 | 5.7 | 30.1 | 30.1 | 0.4 | ||
| 2006-Apr-19 Wed | 5.74 | 5.8 | 5.7 | 5.72 | 57,078 | ### | ### | ### | 0.4 |
| 2006-Apr-18 Tue | 5.73 | 5.75 | 5.7 | 5.72 | 33.0 | 33.0 | 0.4 | ||
| 2006-Apr-13 Thu | 5.7 | 5.73 | ### | 5.73 | 40,146 | ### | ### | ### | ### |
| 2006-Apr-11 Tue | ### | ### | ### | ### | 75,127 | 0 | ### | ### | 0.0 |
| 2006-Apr-10 Mon | ### | ### | ### | ### | 23,583 | 0 | 75.7 | 75.7 | 0.0 |
| 2006-Apr-07 Fri | ### | 5.7 | ### | ### | 327,685 | ### | ### | ### | 0.0 |
| 2006-Apr-06 Thu | ### | ### | ### | ### | 96,522 | 0 | ### | ### | 0.0 |
| 2006-Apr-05 Wed | ### | ### | ### | ### | 101,740 | 0 | 66.0 | 66.0 | 0.0 |
| 2006-Apr-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-03 Mon | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2006-Mar-31 Fri | 5.58 | ### | 5.58 | ### | 75.6 | 75.6 | 0.0 | ||
| 2006-Mar-30 Thu | 5.57 | 5.73 | 5.57 | 5.73 | 88.1 | 88.1 | ### | ||
| 2006-Mar-29 Wed | ### | ### | 5.56 | 5.57 | 51,975 | ### | 25.8 | 25.8 | 0.4 |
| 2006-Mar-28 Tue | ### | ### | ### | ### | 43,445 | 0 | ### | ### | 0.0 |
| 2006-Mar-27 Mon | ### | 5.7 | ### | 5.7 | 69.6 | 69.6 | 0.4 | ||
| 2006-Mar-24 Fri | 5.56 | ### | 5.55 | ### | 32,744 | ### | 73.3 | 73.3 | 0.0 |
| 2006-Mar-23 Thu | 5.53 | 5.57 | 5.52 | 5.55 | 44,971 | ### | ### | ### | ### |
| 2006-Mar-22 Wed | 5.53 | 5.53 | 5.5 | 5.5 | 25.2 | 25.2 | 0.4 | ||
| 2006-Mar-21 Tue | 5.51 | 5.53 | 5.5 | 5.53 | 110,086 | 607,124 | ### | ### | ### |
| 2006-Mar-20 Mon | 5.5 | 5.53 | 5.49 | 5.5 | 67.1 | 67.1 | 0.4 | ||
| 2006-Mar-17 Fri | 5.5 | 5.5 | 5.47 | 5.5 | 68.2 | 68.2 | 0.4 | ||
| 2006-Mar-16 Thu | 5.46 | 5.5 | 5.46 | 5.48 | ### | ### | ### | ||
| 2006-Mar-15 Wed | 5.46 | 5.48 | 5.46 | 5.46 | 95,526 | 522,527 | 69.0 | 69.0 | ### |
| 2006-Mar-14 Tue | 5.5 | 5.5 | 5.45 | 5.48 | 34.6 | 34.6 | ### | ||
| 2006-Mar-13 Mon | 5.45 | 5.53 | 5.45 | 5.52 | 77.7 | 77.7 | 0.4 | ||
| 2006-Mar-10 Fri | 5.5 | 5.52 | 5.4 | 5.5 | 55,450 | 302,757 | ### | ### | 0.4 |
| 2006-Mar-09 Thu | 5.5 | 5.53 | 5.48 | 5.5 | 84,459 | 464,946 | 63.7 | 63.7 | 0.4 |
| 2006-Mar-08 Wed | 5.5 | 5.52 | 5.41 | 5.5 | 50,457 | 275,747 | ### | ### | 0.4 |
| 2006-Mar-07 Tue | 5.52 | 5.52 | 5.4 | 5.51 | 61,956 | 338,279 | 33.3 | 33.3 | ### |
| 2006-Mar-06 Mon | 5.55 | 5.56 | 5.53 | 5.55 | 69,955 | ### | 66.9 | 66.9 | ### |
| 2006-Mar-03 Fri | ### | ### | 5.58 | 5.59 | ### | ### | ### | ||
| 2006-Mar-02 Thu | ### | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2006-Mar-01 Wed | 5.74 | 5.74 | 5.59 | ### | 137,982 | ### | ### | ### | 0.0 |
| 2006-Feb-28 Tue | 5.83 | 5.83 | 5.7 | 5.74 | 73,744 | ### | 18.8 | 18.8 | 0.4 |
| 2006-Feb-27 Mon | 5.8 | 5.85 | 5.8 | 5.84 | 79,072 | ### | 70.8 | 70.8 | 0.4 |
| 2006-Feb-24 Fri | 5.75 | 5.8 | 5.75 | 5.8 | 72.7 | 72.7 | 0.4 | ||
| 2006-Feb-23 Thu | 5.75 | 5.75 | 5.7 | 5.71 | 25.7 | 25.7 | 0.4 | ||
| 2006-Feb-22 Wed | 5.7 | 5.75 | 5.7 | 5.7 | 66.5 | 66.5 | 0.4 | ||
| 2006-Feb-21 Tue | 5.73 | 5.75 | ### | 5.7 | ### | ### | 0.4 | ||
| 2006-Feb-20 Mon | ### | 5.78 | ### | 5.75 | 79.7 | 79.7 | ### | ||
| 2006-Feb-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-16 Thu | ### | 5.78 | ### | 5.7 | 121,429 | 350,929 | 84.4 | 84.4 | 0.4 |
| 2006-Feb-15 Wed | ### | ### | ### | ### | 305,941 | 0 | ### | ### | 0.0 |
| 2006-Feb-14 Tue | ### | ### | ### | ### | 20,957 | 0 | 72.1 | 72.1 | 0.0 |
| 2006-Feb-13 Mon | ### | ### | ### | ### | 12,477 | 0 | ### | ### | 0.0 |
| 2006-Feb-10 Fri | ### | ### | ### | ### | 50,055 | 0 | 33.3 | 33.3 | 0.0 |
| 2006-Feb-09 Thu | ### | ### | ### | ### | 18,980 | 0 | ### | ### | 0.0 |
| 2006-Feb-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-07 Tue | ### | ### | 5.59 | ### | 455,885 | ### | ### | ### | 0.0 |
| 2006-Feb-06 Mon | 5.85 | ### | 5.4 | ### | 253,655 | ### | ### | ### | 0.0 |
| 2006-Feb-03 Fri | 5.79 | 5.83 | 5.78 | 5.81 | 74.1 | 74.1 | ### | ||
| 2006-Feb-02 Thu | 5.76 | 5.84 | 5.76 | 5.78 | 58,040 | ### | ### | ### | 0.4 |
| 2006-Feb-01 Wed | 5.71 | 5.79 | 5.71 | 5.79 | ### | ### | ### | ||
| 2006-Jan-31 Tue | 5.73 | 5.74 | 5.7 | 5.7 | 30.6 | 30.6 | 0.4 | ||
| 2006-Jan-30 Mon | 5.7 | 5.79 | ### | 5.72 | 63,077 | ### | ### | ### | 0.4 |
| 2006-Jan-27 Fri | 5.75 | 5.77 | ### | ### | 23.3 | 23.3 | 0.0 | ||
| 2006-Jan-25 Wed | ### | 5.78 | ### | 5.78 | 27,940 | 80,746 | 88.6 | 88.6 | 0.4 |
| 2006-Jan-24 Tue | ### | 5.7 | ### | ### | 13,480 | ### | 22.0 | 22.0 | 0.0 |
| 2006-Jan-23 Mon | 5.57 | 5.7 | 5.57 | ### | 25,479 | 143,574 | ### | ### | 0.0 |
| 2006-Jan-20 Fri | ### | 5.7 | ### | ### | 24,887 | 70,927 | 30.7 | 30.7 | 0.0 |
| 2006-Jan-19 Thu | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2006-Jan-18 Wed | ### | ### | ### | ### | 25,326 | 0 | 41.6 | 41.6 | 0.0 |
| 2006-Jan-17 Tue | 5.78 | 5.78 | ### | 5.7 | 19.6 | 19.6 | 0.4 | ||
| 2006-Jan-16 Mon | 5.8 | 5.8 | 5.75 | 5.78 | 34.1 | 34.1 | 0.4 | ||
| 2006-Jan-13 Fri | ### | 5.87 | ### | 5.78 | 253,244 | 743,271 | 81.3 | 81.3 | 0.4 |
| 2006-Jan-12 Thu | 5.53 | ### | 5.53 | ### | 117,055 | 323,657 | ### | ### | 0.0 |
| 2006-Jan-11 Wed | 5.44 | 5.55 | 5.44 | 5.51 | 89,353 | ### | 78.4 | 78.4 | ### |
| 2006-Jan-10 Tue | 5.4 | 5.44 | 5.4 | 5.41 | 102,489 | ### | ### | ### | ### |
| 2006-Jan-09 Mon | 5.44 | 5.45 | 5.41 | 5.41 | 63,741 | ### | 26.4 | 26.4 | ### |
| 2006-Jan-06 Fri | ### | 5.4 | ### | 5.4 | 17,258 | ### | 71.6 | 71.6 | 0.4 |
| 2006-Jan-05 Thu | ### | 5.4 | ### | ### | 12,651 | 34,157 | ### | ### | 0.0 |
| 2006-Jan-04 Wed | 5.42 | 5.43 | ### | 5.4 | 145,420 | ### | ### | ### | 0.4 |
| 2006-Jan-03 Tue | 5.43 | 5.43 | ### | 5.4 | 31,121 | ### | ### | ### | 0.4 |
| 2005-Dec-30 Fri | 5.42 | 5.43 | 5.4 | 5.43 | 68.4 | 68.4 | 0.4 | ||
| 2005-Dec-29 Thu | 5.4 | 5.42 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2005-Dec-28 Wed | 5.41 | 5.42 | 5.4 | 5.42 | 22,188 | ### | 63.4 | 63.4 | 0.4 |
| 2005-Dec-27 Tue | ### | 5.4 | ### | 5.4 | 9,641 | ### | 69.9 | 69.9 | 0.4 |
| 2005-Dec-23 Fri | ### | 5.4 | ### | 5.4 | 9,641 | ### | 69.9 | 69.9 | 0.4 |
| 2005-Dec-22 Thu | ### | 5.4 | ### | ### | 23,572 | 63,644 | ### | ### | 0.0 |
| 2005-Dec-21 Wed | ### | 5.41 | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2005-Dec-20 Tue | 5.42 | 5.42 | ### | ### | 20,647 | 55,953 | 27.6 | 27.6 | 0.0 |
| 2005-Dec-19 Mon | 5.43 | 5.44 | ### | 5.42 | 51,078 | ### | ### | ### | 0.4 |
| 2005-Dec-16 Fri | 5.41 | 5.44 | 5.4 | 5.4 | 30.8 | 30.8 | 0.4 | ||
| 2005-Dec-15 Thu | 5.45 | 5.48 | 5.43 | 5.45 | 74.1 | 74.1 | ### | ||
| 2005-Dec-14 Wed | ### | 5.4 | ### | 5.4 | 146,446 | ### | ### | ### | 0.4 |
| 2005-Dec-13 Tue | 5.4 | 5.4 | ### | 5.4 | 51,629 | ### | ### | ### | 0.4 |
| 2005-Dec-12 Mon | ### | 5.41 | ### | 5.4 | ### | ### | 0.4 | ||
| 2005-Dec-09 Fri | ### | ### | 5.26 | ### | 99,583 | ### | ### | ### | 0.0 |
| 2005-Dec-08 Thu | 5.2 | 5.25 | 5.2 | 5.2 | ### | ### | ### | ||
| 2005-Dec-07 Wed | ### | 5.25 | ### | 5.25 | ### | ### | 0.4 | ||
| 2005-Dec-06 Tue | ### | 5.2 | ### | ### | 38,142 | ### | ### | ### | 0.0 |
| 2005-Dec-05 Mon | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2005-Dec-02 Fri | ### | ### | ### | ### | 87,685 | 0 | ### | ### | 0.0 |
| 2005-Dec-01 Thu | ### | ### | ### | ### | 98,245 | 0 | 41.1 | 41.1 | 0.0 |
| 2005-Nov-30 Wed | ### | ### | ### | ### | 112,387 | 0 | 68.7 | 68.7 | 0.0 |
| 2005-Nov-29 Tue | ### | ### | ### | ### | 32,450 | 0 | 38.6 | 38.6 | 0.0 |
| 2005-Nov-28 Mon | ### | ### | 5 | 5 | ### | ### | 0.4 | ||
| 2005-Nov-25 Fri | ### | ### | ### | ### | 28,529 | 0 | ### | ### | 0.0 |
| 2005-Nov-24 Thu | ### | ### | ### | ### | 18,148 | 0 | 31.4 | 31.4 | 0.0 |
| 2005-Nov-23 Wed | ### | 5 | ### | 5 | 117,871 | 294,677 | ### | ### | 0.4 |
| 2005-Nov-22 Tue | ### | ### | ### | ### | 56,842 | 0 | ### | ### | 0.0 |
| 2005-Nov-21 Mon | ### | 5 | ### | 5 | 155,529 | 388,822 | 77.7 | 77.7 | 0.4 |
| 2005-Nov-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-17 Thu | 5 | 5 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2005-Nov-16 Wed | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2005-Nov-15 Tue | 5 | ### | ### | ### | 123,675 | 0 | 71.4 | 71.4 | 0.0 |
| 2005-Nov-14 Mon | 5 | ### | ### | 5 | 1,226,520 | 0 | 69.0 | 69.0 | 0.4 |
| 2005-Nov-11 Fri | ### | 5 | ### | 5 | 72.3 | 72.3 | 0.4 | ||
| 2005-Nov-10 Thu | 5 | 5 | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-09 Wed | ### | 5 | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2005-Nov-08 Tue | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2005-Nov-07 Mon | ### | ### | ### | ### | 135,381 | 0 | 74.4 | 74.4 | 0.0 |
| 2005-Nov-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-03 Thu | 4.88 | ### | 4.88 | ### | 61,183 | 149,286 | 75.5 | 75.5 | 0.0 |
| 2005-Nov-02 Wed | 4.89 | ### | 4.89 | 4.89 | 12,882 | ### | 74.2 | 74.2 | ### |
| 2005-Nov-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-31 Mon | ### | ### | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2005-Oct-28 Fri | 4.87 | ### | 4.87 | ### | 84.7 | 84.7 | 0.0 | ||
| 2005-Oct-27 Thu | ### | ### | 4.87 | 4.87 | 6,621 | 16,122 | ### | ### | 0.3 |
Basic Bottom of Page