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 Tue 26-Mar-10 02:01:46 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 9...

     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 .. Monday 9th 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
2007-Sep-28 Fri 4.71 4.71 4.71 4.71 285 1,342 59.6 59.6 ###
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed 4.73 4.73 4.73 4.73 9,879 46,727 ### ### 0.3
2007-Sep-25 Tue 4.77 4.8 4.74 4.75 64,450 307,426 31.5 31.5 ###
2007-Sep-24 Mon 4.85 4.85 4.76 4.76 18.7 18.7 ###
2007-Sep-21 Fri 4.86 ### 4.85 4.85 ### ### ###
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 4.76 4.79 4.7 4.7 ### ### 0.3
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 4.79 4.8 4.73 4.74 ### ### 0.3
2007-Sep-14 Fri ### ### ### 5 87,144 0 ### ### 0.4
2007-Sep-13 Thu ### ### 5 5 ### ### 0.4
2007-Sep-12 Wed ### ### ### 5 609,944 0 ### ### 0.4
2007-Sep-11 Tue 4.87 4.87 4.87 4.87 93,341 454,570 ### ### 0.3
2007-Sep-10 Mon ### ### 4.8 ### 24,646 59,150 31.1 31.1 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 4.7 4.7 4.7 4.7 573 ### ### ### 0.3
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 4.75 5 4.75 5 90.5 90.5 0.4
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri 5.41 5.41 5.41 5.41 54,672 295,775 ### ### ###
2007-Aug-16 Thu ### ### ### ### 0 0.0
2007-Aug-15 Wed ### ### ### ### 2,322 0 ### ### 0.0
2007-Aug-14 Tue ### 5.41 ### 5.41 ### ### ###
2007-Aug-13 Mon 5.41 5.41 5.41 5.41 0 ###
2007-Aug-10 Fri 5.41 5.41 5.41 5.41 ### ### ###
2007-Aug-09 Thu 5.41 5.41 5.41 5.41 61.9 61.9 ###
2007-Aug-08 Wed 5.41 5.41 5.41 5.41 56.6 56.6 ###
2007-Aug-07 Tue ### ### 5.55 5.57 ### ### 0.4
2007-Aug-06 Mon 5.55 5.55 5.55 5.55 0 ###
2007-Aug-03 Fri 5.52 5.55 5.52 5.55 72.8 72.8 ###
2007-Aug-02 Thu 5.45 5.46 5.45 5.46 78.6 78.6 ###
2007-Aug-01 Wed 5.5 5.5 5.5 5.5 0 0.4
2007-Jul-31 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Jul-30 Mon 5.5 5.5 5.5 5.5 180 ### ### ### 0.4
2007-Jul-27 Fri 5.51 5.51 5.51 5.51 43,451 ### ###
2007-Jul-25 Wed 5.51 5.51 5.51 5.51 0 ###
2007-Jul-24 Tue 5.52 5.52 5.51 5.51 65,128 359,180 34.0 34.0 ###
2007-Jul-23 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Jul-20 Fri 5.46 5.49 5.46 5.49 1,047 ### 65.6 65.6 0.4
2007-Jul-19 Thu ### 5.4 ### 5.4 11,642 ### 77.9 77.9 0.4
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 5.43 5.43 5.43 5.43 67.9 67.9 0.4
2007-Jul-16 Mon 5.42 5.42 5.42 5.42 12,654 68,584 ### ### 0.4
2007-Jul-13 Fri 5.44 5.44 ### ### 9,644 ### 18.3 18.3 0.0
2007-Jul-12 Thu 5.44 5.44 ### 5.43 10,048 ### 34.1 34.1 0.4
2007-Jul-11 Wed 5.43 5.45 5.42 5.44 66.3 66.3 0.4
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon 5.5 5.5 5.49 5.5 387,652 2,130,147 ### ### 0.4
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 5.55 5.55 5.55 5.55 ### ### ###
2007-Jul-03 Tue 5.53 5.55 5.53 5.55 72.2 72.2 ###
2007-Jul-02 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Jun-29 Fri 0 0 0 0 0 0.0
2007-Jun-28 Thu 5.42 5.48 ### 5.47 ### ### ###
2007-Jun-27 Wed 5.4 5.41 5.4 5.41 21,143 114,277 78.9 78.9 ###
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon ### ### ### ### 967,855 0 70.6 70.6 0.0
2007-Jun-22 Fri ### 5.43 ### 5.43 74.5 74.5 0.4
2007-Jun-21 Thu 5.48 5.48 5.44 5.48 ### ### ###
2007-Jun-20 Wed 5.4 5.48 5.4 5.42 550,679 ### ### ### 0.4
2007-Jun-19 Tue ### 5.4 ### ### 228,729 ### ### ### 0.0
2007-Jun-18 Mon 5.4 5.4 5.4 5.4 67.5 67.5 0.4
2007-Jun-15 Fri ### 5.43 ### 5.43 7,378 ### ### ### 0.4
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 5.4 5.5 5.4 5.43 ### ### 0.4
2007-Jun-08 Fri ### 5.4 5.28 5.4 108,372 ### 71.1 71.1 0.4
2007-Jun-07 Thu 5.8 ### 5.8 ### 328,550 ### 77.3 77.3 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 5.56 5.56 5.52 5.52 310,325 ### 37.0 37.0 0.4
2007-Jun-04 Mon 5.7 5.7 ### ### 7,875 22,443 22.7 22.7 0.0
2007-Jun-01 Fri ### 5.72 ### 5.72 154,943 ### ### ### 0.4
2007-May-31 Thu 0 0 0 0 0 0.0
2007-May-30 Wed 5.55 5.55 5.55 5.55 ### ### ###
2007-May-29 Tue ### ### ### ### 80,441 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 73.4 73.4 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 5.85 5.85 5.85 5.85 65.3 65.3 0.4
2007-May-22 Tue 5.89 5.89 5.89 5.89 70.0 70.0 ###
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### 71.7 71.7 0.0
2007-May-17 Thu 5.86 5.86 5.86 5.86 65.4 65.4 0.4
2007-May-16 Wed 5.89 5.89 5.89 5.89 785 4,623 ### ### ###
2007-May-15 Tue ### 6 5.86 5.86 32.0 32.0 0.4
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### ### ### 208,154 0 74.5 74.5 0.0
2007-May-07 Mon ### ### ### ### 72.3 72.3 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu 6.22 6.22 6.2 6.2 10,720 66,571 ### ### 0.4
2007-May-02 Wed 6.2 6.2 6.2 6.2 12,875 79,825 62.0 62.0 0.4
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 6.25 6.25 6.25 6.25 123,989 ### ### ### ###
2007-Apr-27 Fri 6.26 6.26 6.26 6.26 7,450 ### 71.7 71.7 0.4
2007-Apr-26 Thu ### ### ### ### 18,283 0 69.8 69.8 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri ### ### ### ### 17,356 0 34.9 34.9 0.0
2007-Apr-19 Thu ### ### ### ### 35.7 35.7 0.0
2007-Apr-18 Wed 6.47 6.47 ### ### 10,389 ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 6.23 ### 6.23 ### 2,840 8,846 ### ### 0.0
2007-Apr-13 Fri 6.2 6.21 6.2 6.21 22,520 ### 70.4 70.4 ###
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 6.24 6.26 6.21 6.26 ### ### 0.4
2007-Apr-10 Tue ### ### ### ### 29.9 29.9 0.0
2007-Apr-05 Thu ### ### ### ### 97,425 0 25.6 25.6 0.0
2007-Apr-04 Wed ### ### ### ### 25.8 25.8 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon ### ### ### ### 82.1 82.1 0.0
2007-Mar-30 Fri 5.82 5.82 5.82 5.82 125,285 729,158 60.4 60.4 0.4
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue 5.84 6 5.84 6 20,456 ### 87.2 87.2 0.4
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 6 6 5.89 5.89 19,021 113,079 16.6 16.6 ###
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### 6 ### 6 228,450 685,350 76.9 76.9 0.4
2007-Mar-16 Fri ### ### ### ### 68.2 68.2 0.0
2007-Mar-15 Thu ### 6 ### ### 17,927 53,781 30.1 30.1 0.0
2007-Mar-14 Wed ### ### ### ### 1,881 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 322 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 678 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 66.6 66.6 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### ### ### 28.7 28.7 0.0
2007-Mar-06 Tue ### ### 5.8 ### 32,977 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### 6.2 ### 6.2 157,756 489,043 87.1 87.1 0.4
2007-Mar-01 Thu ### 6.23 6 6 ### ### 0.4
2007-Feb-28 Wed ### ### ### ### 32.1 32.1 0.0
2007-Feb-27 Tue 6.25 ### 6.25 ### 33,083 103,384 78.2 78.2 0.0
2007-Feb-26 Mon ### ### ### ### 217,888 0 ### ### 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 2026-03-10 14:01:46 thru 2026-03-10 14:01:54 for 0 hrs 0 min 8 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000