Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-09 10:32:38 PM AEDT

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

(WHS) WAREHOUSE GROUP LIMITED (THE Daily Prices Page 15...

     Prev Section TOC    Company Info for WHS    Limits Next Section


Company Details for (WHS) WAREHOUSE GROUP LIMITED (THE

Listing Code WHS
Listing Name WAREHOUSE GROUP LIMITED (THE
GICS Sector Retailing
ISIN Name WAREHOUSE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code NZWHSE0001S6


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for WHS .. Friday 22nd June 2012

WHS 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 ###
MAX 6.85 2,142,178 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (WHS) WAREHOUSE GROUP LIMITED (THE
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Mar-05 Fri 3.8 3.8 3.8 3.8 69.1 69.1 ###
2004-Mar-04 Thu ### ### 3.87 3.88 345,547 ### ### ### 0.3
2004-Mar-03 Wed ### ### 3.88 3.88 131,150 ### ### ### 0.3
2004-Mar-02 Tue 3.8 3.87 3.76 3.85 82.7 82.7 0.3
2004-Mar-01 Mon 3.7 3.85 3.7 3.8 75,926 286,620 89.3 89.3 ###
2004-Feb-27 Fri ### ### ### ### 74.0 74.0 0.0
2004-Feb-26 Thu 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Feb-25 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Feb-24 Tue 3.87 3.87 3.86 3.87 18,451 ### 71.2 71.2 ###
2004-Feb-23 Mon ### ### 3.88 3.88 26.5 26.5 0.3
2004-Feb-20 Fri 4 4 ### 4 ### ### 0.3
2004-Feb-19 Thu ### ### ### ### 720 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 1,580 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 13,722 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 4.25 4.25 ### 4.23 ### ### 0.3
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 4.54 4.54 4.54 4.54 150,142 681,644 ### ### 0.3
2004-Feb-09 Mon 4.55 4.55 4.53 4.55 11,382 51,674 71.2 71.2 0.3
2004-Feb-06 Fri 4.52 4.52 4.52 4.52 66.1 66.1 0.3
2004-Feb-05 Thu 4.5 ### 4.5 ### 13,370 30,082 88.8 88.8 0.0
2004-Feb-04 Wed 4.52 4.52 4.5 4.5 10,427 47,025 34.3 34.3 ###
2004-Feb-03 Tue 4.52 4.52 4.52 4.52 5,240 23,684 75.7 75.7 0.3
2004-Feb-02 Mon 4.53 4.53 4.52 4.52 35.9 35.9 0.3
2004-Jan-30 Fri 4.47 4.47 4.42 4.45 10,384 46,156 32.8 32.8 0.3
2004-Jan-29 Thu 4.4 4.47 4.4 4.47 84.4 84.4 ###
2004-Jan-28 Wed 4.53 4.56 4.53 4.55 4,055 18,429 ### ### 0.3
2004-Jan-27 Tue 4.45 4.56 4.45 4.56 ### ### 0.3
2004-Jan-23 Fri 4.45 4.45 4.45 4.45 150 ### 64.1 64.1 0.3
2004-Jan-22 Thu 4.51 4.51 4.51 4.51 ### ### 0.3
2004-Jan-21 Wed 4.55 4.55 4.53 4.53 6,044 ### 29.8 29.8 ###
2004-Jan-20 Tue 4.53 4.58 4.53 4.58 78.1 78.1 0.3
2004-Jan-19 Mon 4.51 4.52 4.51 4.52 3,349 15,120 74.5 74.5 0.3
2004-Jan-16 Fri ### ### 4.5 4.5 ### ### ###
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-13 Tue ### ### ### ### 32.4 32.4 0.0
2004-Jan-12 Mon 4.7 4.7 ### ### 10,525 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 13,957 0 76.6 76.6 0.0
2004-Jan-08 Thu ### ### ### ### 552 0 ### ### 0.0
2004-Jan-07 Wed 4.7 4.7 ### ### 9,981 23,455 17.6 17.6 0.0
2004-Jan-06 Tue 4.55 ### 4.55 ### 7,584 17,253 86.2 86.2 0.0
2004-Jan-05 Mon 4.47 4.5 4.47 4.5 ### ### ###
2003-Dec-31 Wed 4.4 4.4 4.4 4.4 2,341 ### ### ### 0.3
2003-Dec-30 Tue ### ### ### ### 975 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 4.24 ### 4.24 4.25 69.7 69.7 ###
2003-Dec-23 Tue ### ### ### ### 6,751 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 4,049 0 26.4 26.4 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 8,484 0 78.4 78.4 0.0
2003-Dec-17 Wed 4.45 4.45 4.42 4.42 2,848 ### 32.0 32.0 0.3
2003-Dec-16 Tue 4.45 4.45 4.45 4.45 72.7 72.7 0.3
2003-Dec-15 Mon 4.42 4.42 4.42 4.42 7,551 33,375 ### ### 0.3
2003-Dec-12 Fri 4.58 4.58 4.46 4.46 ### ### 0.3
2003-Dec-11 Thu ### 4.41 ### 4.41 82.5 82.5 ###
2003-Dec-10 Wed 4.4 4.4 ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 4.42 4.42 4.4 4.42 ### ### 0.3
2003-Dec-05 Fri 4.4 4.4 4.4 4.4 27,959 ### 70.4 70.4 0.3
2003-Dec-04 Thu 4.52 4.52 4.4 4.4 ### ### 0.3
2003-Dec-03 Wed 4.45 4.5 4.42 4.5 77.2 77.2 ###
2003-Dec-02 Tue ### 4.42 ### 4.4 87.2 87.2 0.3
2003-Dec-01 Mon ### 4.7 4.55 4.55 18.4 18.4 0.3
2003-Nov-28 Fri 4.7 4.75 ### ### 22.4 22.4 0.0
2003-Nov-27 Thu 4.85 4.85 4.85 4.85 67.7 67.7 ###
2003-Nov-26 Wed ### ### 4.85 4.85 16,856 40,875 15.5 15.5 ###
2003-Nov-25 Tue ### 5 ### ### 14,685 ### ### ### 0.0
2003-Nov-24 Mon ### 5 ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### 4.85 ### 48,580 ### 37.5 37.5 0.0
2003-Nov-20 Thu ### ### 5 5 26,725 ### 30.4 30.4 0.4
2003-Nov-19 Wed ### ### 5 ### 30.3 30.3 0.0
2003-Nov-18 Tue 5 5 5 5 78.7 78.7 0.4
2003-Nov-17 Mon ### ### 5 ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 51,474 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 70,982 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 4.75 4.87 4.75 4.85 80,329 386,382 87.0 87.0 ###
2003-Nov-07 Fri 5 5 ### ### 28.3 28.3 0.0
2003-Nov-06 Thu 4.75 ### 4.75 ### ### ### 0.0
2003-Nov-05 Wed 4.7 4.7 4.7 4.7 4,080 19,176 ### ### 0.3
2003-Nov-04 Tue 4.7 4.7 4.7 4.7 75.7 75.7 0.3
2003-Nov-03 Mon ### ### ### ### 3,086 0 37.5 37.5 0.0
2003-Oct-31 Fri ### ### ### ### 0 0.0
2003-Oct-30 Thu 5 ### 5 ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 0 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue 5 5 ### ### 2,552 6,380 19.4 19.4 0.0
2003-Oct-20 Mon ### 5 ### 5 ### ### 0.4
2003-Oct-17 Fri 4.85 4.85 4.85 4.85 ### ### ###
2003-Oct-16 Thu 4.87 4.87 4.87 4.87 0 0.3
2003-Oct-15 Wed 4.87 4.87 4.87 4.87 7,184 34,986 ### ### 0.3
2003-Oct-14 Tue 4.85 4.87 4.85 4.87 ### ### 0.3
2003-Oct-13 Mon 4.85 4.85 4.85 4.85 66.3 66.3 ###
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed 5 5 4.85 4.85 5,873 28,924 11.7 11.7 ###
2003-Oct-07 Tue ### ### ### ### 7,473 0 18.3 18.3 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### 5 ### ### ### 0.0
2003-Oct-02 Thu 4.84 ### 4.82 ### 75.7 75.7 0.0
2003-Oct-01 Wed 4.85 4.85 4.85 4.85 71.0 71.0 ###
2003-Sep-30 Tue 4.81 4.83 4.81 4.83 72.2 72.2 0.3
2003-Sep-29 Mon 4.75 4.75 4.7 4.7 6,980 32,980 28.1 28.1 0.3
2003-Sep-26 Fri 4.76 4.79 4.76 4.76 2,040 9,741 ### ### ###
2003-Sep-25 Thu 4.75 4.75 4.75 4.75 ### ### ###
2003-Sep-24 Wed ### ### ### ### 0 0.0
2003-Sep-23 Tue ### ### ### ### 0 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### 4.7 ### 4.7 ### ### 0.3
2003-Sep-18 Thu 4.56 ### 4.56 ### ### ### 0.0
2003-Sep-17 Wed 4.58 4.58 4.56 4.58 9,086 41,523 ### ### 0.3
2003-Sep-16 Tue 4.7 4.7 4.7 4.7 0 0.3
2003-Sep-15 Mon 4.5 4.7 4.5 4.7 92.1 92.1 0.3
2003-Sep-12 Fri 4.55 ### 4.55 ### ### ### 0.0
2003-Sep-11 Thu 4.4 4.5 4.4 4.5 1,381 6,145 87.3 87.3 ###
2003-Sep-10 Wed 4.48 4.5 4.48 4.5 71.7 71.7 ###
2003-Sep-09 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Sep-08 Mon 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Sep-05 Fri 4.5 4.53 4.45 4.45 ### ### 0.3
2003-Sep-04 Thu 4.5 4.5 4.5 4.5 0 ###
2003-Sep-03 Wed 4.5 4.5 4.5 4.5 0 ###
2003-Sep-02 Tue 4.5 4.5 4.5 4.5 ### ### ###
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 4.5 4.5 4.5 4.5 0 ###
2003-Aug-28 Thu 4.55 4.55 4.5 4.5 ### ### ###
2003-Aug-27 Wed 4.5 4.52 4.5 4.52 7,050 ### 69.1 69.1 0.3
2003-Aug-26 Tue 4.4 4.5 4.4 4.5 85.0 85.0 ###
2003-Aug-25 Mon ### ### ### ### 0 0.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu 4.45 4.45 4.45 4.45 71.5 71.5 0.3
2003-Aug-20 Wed 4.55 4.55 4.4 4.4 343 ### ### ### 0.3
2003-Aug-19 Tue 4.55 4.55 4.55 4.55 70.4 70.4 0.3
2003-Aug-18 Mon ### ### 4.55 4.55 ### ### 0.3
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 973 0 ### ### 0.0
2003-Aug-13 Wed 4.75 4.75 ### ### ### ### 0.0
2003-Aug-12 Tue 4.57 ### 4.57 ### 7,373 16,847 75.7 75.7 0.0
2003-Aug-11 Mon 4.48 4.54 4.48 4.5 7,750 34,952 69.0 69.0 ###
2003-Aug-08 Fri ### ### ### ### 2,052 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 5,029 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 72.5 72.5 0.0
2003-Aug-05 Tue ### ### ### ### 0 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri 4 4 ### ### 1,423 2,846 24.1 24.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2026-03-09 22:32:38 thru 2026-03-09 22:32:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000