Currently Wed 25-Jun-25 01:28:26 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(WHI) Daily Prices...
TOC Company Info for WHI Limits 
Company Details for (WHI)
| Listing Code | WHI |
| Listing Name | |
| GICS Sector | |
| ISIN Name | WHITEFIELD INCOME |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU0000360018 |
Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for WHI ..
WHI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | ### | 11.8 |
| MAX | ### | ### | 89.0 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for WHI Bottom
End of day Prices (full format),
600 Days for (WHI) | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-24 Tue | ### | ### | ### | ### | 140,423 | 0 | ### | ### | 0.0 |
| 2025-Jun-23 Mon | 1.325 | 1.325 | ### | ### | 88,347 | 58,529 | ### | ### | 0.0 |
| 2025-Jun-20 Fri | ### | 1.325 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2025-Jun-19 Thu | ### | ### | 1.3075 | ### | 106,727 | 69,772 | 39.5 | 39.5 | 0.0 |
| 2025-Jun-18 Wed | ### | ### | 1.29 | 1.29 | 15.9 | 15.9 | 0.1 | ||
| 2025-Jun-17 Tue | ### | 1.355 | ### | ### | 252,558 | ### | 18.2 | 18.2 | 0.0 |
| 2025-Jun-16 Mon | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2025-Jun-13 Fri | ### | ### | ### | ### | 391,040 | 0 | 39.2 | 39.2 | 0.0 |
| 2025-Jun-12 Thu | ### | 1.355 | ### | 1.355 | ### | ### | ### | ||
| 2025-Jun-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-10 Tue | ### | ### | 1.325 | ### | 126,758 | 83,977 | ### | ### | 0.0 |
| 2025-Jun-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-05 Thu | ### | ### | ### | ### | 118,220 | 0 | ### | ### | 0.0 |
| 2025-Jun-04 Wed | ### | ### | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2025-Jun-03 Tue | ### | ### | ### | ### | 200,781 | 0 | 25.3 | 25.3 | 0.0 |
| 2025-Jun-02 Mon | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2025-May-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-29 Thu | ### | ### | ### | 1.325 | 167,371 | 0 | ### | ### | 0.1 |
| 2025-May-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-27 Tue | ### | ### | 1.3125 | ### | 161,856 | ### | 77.2 | 77.2 | 0.0 |
| 2025-May-26 Mon | ### | ### | ### | ### | 33,045 | 0 | ### | ### | 0.0 |
| 2025-May-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | 49,325 | 0 | ### | ### | 0.0 |
| 2025-May-21 Wed | ### | ### | ### | ### | 65,642 | 0 | 77.5 | 77.5 | 0.0 |
| 2025-May-20 Tue | ### | ### | ### | ### | 90,559 | 0 | 29.1 | 29.1 | 0.0 |
| 2025-May-19 Mon | 1.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-16 Fri | ### | ### | ### | ### | 141,856 | 0 | ### | ### | 0.0 |
| 2025-May-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2025-May-13 Tue | ### | ### | 1.28 | ### | 350,922 | ### | 17.1 | 17.1 | 0.0 |
| 2025-May-12 Mon | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2025-May-09 Fri | ### | ### | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2025-May-08 Thu | ### | 1.345 | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2025-May-07 Wed | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2025-May-06 Tue | ### | ### | ### | ### | 54,980 | 0 | ### | ### | 0.0 |
| 2025-May-05 Mon | 1.325 | ### | 1.29 | 1.29 | 21.8 | 21.8 | 0.1 | ||
| 2025-May-02 Fri | ### | ### | 1.29 | 1.29 | ### | ### | 0.1 | ||
| 2025-May-01 Thu | 1.28 | ### | 1.28 | ### | 134,656 | 86,179 | ### | ### | 0.0 |
| 2025-Apr-30 Wed | 1.28 | 1.285 | 1.27 | 1.28 | 230,476 | ### | 67.3 | 67.3 | ### |
| 2025-Apr-29 Tue | ### | ### | 1.28 | 1.28 | 100,140 | 64,089 | 22.8 | 22.8 | ### |
| 2025-Apr-28 Mon | ### | ### | ### | 1.285 | 110,170 | 0 | 25.5 | 25.5 | ### |
| 2025-Apr-24 Thu | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2025-Apr-23 Wed | 1.275 | ### | 1.275 | ### | ### | ### | 0.0 | ||
| 2025-Apr-22 Tue | 1.26 | 1.28 | 1.255 | 1.255 | 90,184 | ### | 37.5 | 37.5 | ### |
| 2025-Apr-17 Thu | 1.255 | 1.27 | 1.25 | 1.27 | ### | ### | ### | ||
| 2025-Apr-16 Wed | 1.29 | 1.29 | 1.29 | 1.29 | 68.0 | 68.0 | 0.1 | ||
| 2025-Apr-15 Tue | 1.25 | 1.29 | 1.245 | 1.29 | 86.4 | 86.4 | 0.1 | ||
| 2025-Apr-14 Mon | 1.245 | 1.245 | 1.24 | 1.24 | ### | ### | 0.1 | ||
| 2025-Apr-11 Fri | 1.22 | 1.245 | 1.21 | 1.24 | 168,872 | ### | ### | ### | 0.1 |
| 2025-Apr-10 Thu | 1.24 | 1.255 | 1.22 | 1.22 | 30.9 | 30.9 | 0.1 | ||
| 2025-Apr-09 Wed | 1.245 | 1.245 | ### | 1.2 | 23.5 | 23.5 | 0.1 | ||
| 2025-Apr-08 Tue | 1.21 | 1.24 | ### | 1.2 | 18.3 | 18.3 | 0.1 | ||
| 2025-Apr-07 Mon | 1.2 | ### | ### | ### | 50,374 | 0 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 1.26 | 1.26 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2025-Apr-03 Thu | 1.28 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | 1.245 | 1.27 | 1.24 | 1.27 | 25,949 | ### | ### | ### | ### |
| 2025-Apr-01 Tue | 1.25 | 1.2725 | 1.25 | 1.25 | 68,529 | ### | 73.0 | 73.0 | ### |
| 2025-Mar-31 Mon | 1.255 | 1.255 | 1.245 | 1.25 | ### | ### | ### | ||
| 2025-Mar-28 Fri | ### | ### | 1.245 | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | 1.28 | 1.28 | 1.27 | 1.27 | 28.3 | 28.3 | ### | ||
| 2025-Mar-26 Wed | ### | ### | 1.275 | 1.275 | 188,729 | ### | ### | ### | ### |
| 2025-Mar-25 Tue | 1.28 | ### | 1.28 | 1.29 | 76.7 | 76.7 | 0.1 | ||
| 2025-Mar-24 Mon | 1.275 | ### | 1.275 | ### | ### | ### | 0.0 | ||
| 2025-Mar-21 Fri | 1.24 | 1.28 | 1.24 | 1.28 | 87.2 | 87.2 | ### | ||
| 2025-Mar-20 Thu | 1.24 | 1.24 | 1.23 | 1.23 | 217,777 | 268,954 | ### | ### | 0.1 |
| 2025-Mar-19 Wed | 1.24 | 1.245 | 1.22 | 1.23 | 30.3 | 30.3 | 0.1 | ||
| 2025-Mar-18 Tue | 1.25 | 1.25 | 1.22 | 1.22 | ### | ### | 0.1 | ||
| 2025-Mar-17 Mon | 1.25 | 1.275 | 1.25 | 1.25 | 168,947 | ### | 63.6 | 63.6 | ### |
| 2025-Mar-14 Fri | 1.26 | 1.26 | 1.23 | 1.24 | 17.9 | 17.9 | 0.1 | ||
| 2025-Mar-13 Thu | 1.28 | 1.28 | 1.25 | 1.26 | 150,853 | 190,829 | 23.5 | 23.5 | ### |
| 2025-Mar-12 Wed | 1.27 | 1.29 | 1.26 | 1.29 | 98,477 | 125,558 | 80.8 | 80.8 | 0.1 |
| 2025-Mar-11 Tue | 1.275 | ### | 1.26 | 1.26 | 270,159 | ### | 35.7 | 35.7 | ### |
| 2025-Mar-10 Mon | 1.285 | 1.29 | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2025-Mar-04 Tue | 1.29 | ### | 1.285 | ### | 192,954 | 123,972 | 80.1 | 80.1 | 0.0 |
| 2025-Mar-03 Mon | 1.285 | ### | 1.285 | 1.29 | 68.5 | 68.5 | 0.1 | ||
| 2025-Feb-28 Fri | ### | ### | 1.28 | 1.28 | 316,246 | ### | 28.7 | 28.7 | ### |
| 2025-Feb-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | 1.29 | 1.29 | 384,970 | ### | ### | ### | 0.1 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 304,441 | 0 | 77.9 | 77.9 | 0.0 |
| 2025-Feb-24 Mon | ### | ### | 1.285 | ### | 237,551 | 152,626 | 72.5 | 72.5 | 0.0 |
| 2025-Feb-21 Fri | ### | ### | 1.29 | 1.29 | 32.9 | 32.9 | 0.1 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | 1.29 | ### | 147,775 | ### | 73.0 | 73.0 | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | 1.325 | ### | ### | ### | 205,421 | 0 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | 1.3075 | 1.325 | ### | ### | 197,450 | ### | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | 1.27 | ### | 322,882 | ### | ### | ### | 0.0 |
| 2025-Feb-05 Wed | ### | ### | 1.28 | 1.28 | 185,844 | 118,940 | 16.3 | 16.3 | ### |
| 2025-Feb-04 Tue | 1.29 | ### | 1.285 | ### | 211,777 | ### | 84.7 | 84.7 | 0.0 |
| 2025-Feb-03 Mon | ### | ### | 1.28 | 1.29 | 33.2 | 33.2 | 0.1 | ||
| 2025-Jan-31 Fri | ### | ### | 1.28 | ### | 68.9 | 68.9 | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | 1.28 | 1.28 | 23.8 | 23.8 | ### | ||
| 2025-Jan-29 Wed | 1.27 | 1.325 | 1.27 | ### | 81.7 | 81.7 | 0.0 | ||
| 2025-Jan-28 Tue | 1.27 | ### | ### | 1.27 | 262,248 | 0 | ### | ### | ### |
| 2025-Jan-24 Fri | 1.285 | ### | ### | ### | 19.7 | 19.7 | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | 1.26 | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | 1.26 | 1.26 | 1.25 | 1.25 | 29.3 | 29.3 | ### | ||
| 2025-Jan-21 Tue | 1.25 | ### | 1.25 | 1.25 | ### | ### | ### | ||
| 2025-Jan-20 Mon | 1.27 | 1.27 | 1.25 | 1.25 | ### | ### | ### | ||
| 2025-Jan-17 Fri | ### | 1.28 | 1.25 | 1.28 | ### | ### | ### | ||
| 2025-Jan-16 Thu | 1.26 | ### | 1.245 | ### | 103,540 | 64,453 | 73.3 | 73.3 | 0.0 |
| 2025-Jan-15 Wed | 1.25 | 1.26 | 1.245 | 1.25 | 368,277 | ### | 68.9 | 68.9 | ### |
| 2025-Jan-14 Tue | ### | 1.29 | 1.24 | 1.29 | 82.3 | 82.3 | 0.1 | ||
| 2025-Jan-13 Mon | 1.29 | ### | 1.26 | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | 1.28 | ### | 1.27 | ### | 83.0 | 83.0 | 0.0 | ||
| 2025-Jan-09 Thu | 1.29 | ### | 1.28 | 1.285 | 32.9 | 32.9 | ### | ||
| 2025-Jan-08 Wed | 1.29 | ### | ### | 1.29 | ### | ### | 0.1 | ||
| 2025-Jan-07 Tue | 1.29 | 1.29 | 1.285 | 1.285 | 121,484 | ### | 36.4 | 36.4 | ### |
| 2025-Jan-06 Mon | 1.24 | 1.245 | 1.24 | 1.245 | ### | ### | 0.1 | ||
| 2025-Jan-03 Fri | 1.25 | 1.26 | 1.24 | 1.24 | ### | ### | 0.1 | ||
| 2025-Jan-02 Thu | 1.27 | 1.27 | 1.25 | 1.25 | 62,679 | 78,975 | ### | ### | ### |
| 2024-Dec-31 Tue | 1.27 | 1.27 | 1.24 | 1.24 | 12.3 | 12.3 | 0.1 | ||
| 2024-Dec-30 Mon | 1.275 | 1.29 | 1.27 | 1.27 | 29.4 | 29.4 | ### | ||
| 2024-Dec-27 Fri | ### | ### | 1.275 | 1.275 | 63,347 | 40,383 | 11.8 | 11.8 | ### |
| 2024-Dec-24 Tue | ### | ### | 1.27 | 1.28 | ### | ### | ### | ||
| 2024-Dec-23 Mon | 1.29 | ### | 1.28 | 1.28 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 1.285 | ### | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | 1.285 | 1.285 | ### | ### | ### | ||
| 2024-Dec-17 Tue | 1.29 | ### | 1.28 | ### | 71.3 | 71.3 | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | 185,045 | 0 | 78.8 | 78.8 | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-12 Thu | 1.29 | ### | 1.29 | ### | 80.7 | 80.7 | 0.0 | ||
| 2024-Dec-11 Wed | ### | ### | ### | ### | 361,248 | 0 | ### | ### | 0.0 |
Basic Bottom of Page