Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-22 07:06:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(WMT) WESTERN METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for WMT    Basic Next Section


Company Details for (WMT) WESTERN METALS LIMITED

Listing CodeWMT
Listing NameWESTERN METALS LIMITED
GICS SectorMaterials
ISIN NameWESTERN METALS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000WMT2


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for WMT .. Monday 11th May 2009

WMT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for WMT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (WMT) WESTERN METALS LIMITED
DateOpenHighLowCloseVolume
2009-05-110.470.480.4250.45###
2009-05-080.40.460.40.45###
2009-05-07###0.41###0.4262051
2009-04-270.0470.0470.0440.0441787350
2009-04-240.0480.0490.0450.0453575524
2009-04-230.0430.0520.0430.051###
2009-04-220.0450.0450.0420.0432421629
2009-04-210.0430.0460.0420.0432163181
2009-04-200.0430.0450.0410.0433733728
2009-04-170.0460.0460.0430.043###
2009-04-160.0460.0470.0450.045469240
2009-04-150.0470.0470.0450.0452229778
2009-04-140.0450.0470.0450.045###
2009-04-090.0440.0450.0440.045###
2009-04-080.0430.0450.0430.045###
2009-04-070.0440.0450.0430.043###
2009-04-060.0430.0450.0420.044###
2009-04-030.0430.0460.0420.0424437556
2009-04-020.0460.0470.0430.043###
2009-04-010.0410.0450.0410.045###
2009-03-310.0410.043###0.041###
2009-03-300.0410.042###0.0411607743
2009-03-270.0460.0460.0410.042###
2009-03-26######0.0460.0462328122
2009-03-250.0440.0530.0420.051###
2009-03-24###0.045###0.0435918576
2009-03-23###0.043#########
2009-03-20###############
2009-03-19###0.041#########
2009-03-18###############
2009-03-17###############
2009-03-16############1630287
2009-03-130.0430.043######580750
2009-03-120.0430.0430.0410.043###
2009-03-110.0440.044###0.04198450
2009-03-100.0420.042#########
2009-03-090.0420.043###0.0421025250
2009-03-060.0420.0420.0410.0421249740
2009-03-050.0410.0430.0410.0421069240
2009-03-040.0440.0450.0410.0411484940
2009-03-030.0430.0450.0430.0451198543
2009-03-020.0450.0450.0410.045###
2009-02-270.0420.045###0.045765070
2009-02-260.0430.0450.0410.0421115176
2009-02-250.0470.0490.0430.046###
2009-02-240.0450.0530.0450.047###
2009-02-23###0.044###0.0428251983
2009-02-20############1197523
2009-02-19###############
2009-02-18###############
2009-02-170.0410.041#########
2009-02-16###0.041#########
2009-02-13###############
2009-02-12###############
2009-02-11###############
2009-02-10###############
2009-02-09###############
2009-02-06###############
2009-02-05############1045050
2009-02-04###############
2009-02-03############316242
2009-02-02###############
2009-01-30############639158
2009-01-29###############
2009-01-28###############
2009-01-27###############
2009-01-23###############
2009-01-22###############
2009-01-21###############
2009-01-20############583677
2009-01-19###############
2009-01-16###############
2009-01-15###############
2009-01-14###############
2009-01-130.0410.042######1282586
2009-01-120.0420.0440.0410.041###
2009-01-09###0.042#########
2009-01-08############1703059
2009-01-070.0490.049###0.0413037483
2009-01-060.044###0.0440.0472675246
2009-01-05###0.044###0.0435196088
2009-01-02###############
2008-12-31############481480
2008-12-30###############
2008-12-29######0.029######
2008-12-24###############
2008-12-230.029###0.029###1907958
2008-12-220.0270.0290.0270.029###
2008-12-190.0270.0270.0270.027###
2008-12-180.0270.0280.0270.027###
2008-12-170.0280.0280.0270.027###
2008-12-16######0.0270.027###
2008-12-150.0260.0290.0260.027###
2008-12-120.0270.0270.0260.026250484
2008-12-110.0270.0270.0260.027###
2008-12-100.0280.0280.0270.027###
2008-12-090.0250.0270.0250.027###
2008-12-080.0240.0250.0230.025###
2008-12-050.0250.0250.0240.024###
2008-12-040.0250.0280.0250.026###
2008-12-030.0280.0280.0260.026182626
2008-12-020.029###0.0280.0281043240
2008-12-010.0230.0280.0230.028###
2008-11-280.0250.0250.0220.0221189750
2008-11-270.0240.0250.0240.024###
2008-11-260.0240.0240.0240.024###
2008-11-250.0240.0250.0230.024353171
2008-11-240.0230.0240.0210.024###
2008-11-210.0230.0230.0210.022633146
2008-11-200.0230.0230.0210.022684950
2008-11-190.0250.0250.0230.023###
2008-11-180.0250.0250.0240.024###
2008-11-170.0270.0270.0240.025###
2008-11-140.0270.0270.0250.0261552344
2008-11-130.0260.0260.0250.0262024885
2008-11-120.0270.0270.0260.027602944
2008-11-110.0280.0280.0270.027###
2008-11-100.0280.0290.0270.029861726
2008-11-070.0280.0280.0270.028###
2008-11-060.0280.0280.0270.027###
2008-11-050.029###0.0280.029593272
2008-11-040.029###0.0280.029###
2008-11-030.0290.0290.0270.029###
2008-10-310.0280.0280.0270.027###
2008-10-300.029###0.0270.0272435581
2008-10-29######0.0290.029###
2008-10-280.0270.0280.0270.028375327
2008-10-270.0280.0290.0260.027###
2008-10-24######0.0280.0281611080
2008-10-23###############
2008-10-22###############
2008-10-210.029###0.029###1336224
2008-10-20######0.029###5655750
2008-10-17###############
2008-10-16############2472529
2008-10-15###############
2008-10-14###############
2008-10-13###############
2008-10-10######0.028###4030451
2008-10-09###############
2008-10-08############414554
2008-10-07############2574322
2008-10-060.0440.044###0.042712052
2008-10-030.0430.044###0.044###
2008-10-020.0470.047###0.044###
2008-10-010.0460.048###0.042###
2008-09-300.0410.045###0.0451374887
2008-09-29######0.0460.0461027055
2008-09-26######0.0480.048###
2008-09-250.0480.0530.047###3500459
2008-09-240.0470.0480.0470.048787081
2008-09-230.0480.0480.0470.047###
2008-09-22######0.0460.048679489
2008-09-190.047###0.0460.0462139684
2008-09-180.0480.0480.0430.0451728925
2008-09-170.0520.0550.0480.049###
2008-09-160.0520.053#########
2008-09-150.0580.0580.0540.054###
2008-09-120.0540.0590.0540.055266320
2008-09-110.0560.0590.0540.054978745
2008-09-100.0540.0580.0540.058495750
2008-09-09######0.0560.056200182
2008-09-08############213750
2008-09-05############605350
2008-09-04###############
2008-09-03############1646250
2008-09-02###0.073######8290676
2008-09-010.054###0.053###2141248
2008-08-290.0550.0560.0540.055###
2008-08-280.0550.0550.0540.055351888
2008-08-270.0570.0580.0550.055###
2008-08-260.0590.0590.0560.057838782
2008-08-25######0.0580.059465356
2008-08-220.0570.0590.0570.058###
2008-08-210.0580.0580.0560.057###
2008-08-200.057###0.0570.0571074840
2008-08-19######0.0570.057###
2008-08-180.058###0.057###1039150
2008-08-150.0570.0590.0570.059377787
2008-08-140.0580.0590.0560.0571432383
2008-08-13######0.0570.057###
2008-08-12######0.0590.059###
2008-08-11###############
2008-08-08############313676
2008-08-07############668375
2008-08-06###############
2008-08-05###############
2008-08-040.0720.072######762653
2008-08-01###0.072###0.071###
2008-07-31###0.072######1900379
2008-07-300.0720.072#########
2008-07-29###0.074###0.072###
2008-07-28############741551
2008-07-25############1860727
2008-07-240.0750.076#########
2008-07-23###0.083###0.07417121240
2008-07-22###############
2008-07-21###0.071#########
2008-07-180.0730.073######1892789
2008-07-170.0750.075###0.072403140
2008-07-16###0.073#########
2008-07-150.0750.075###0.071###
2008-07-140.0740.0750.0730.074###
2008-07-110.0750.0760.0740.0751053078
2008-07-100.0740.0770.0730.075###
2008-07-090.0760.0760.0740.075###
2008-07-080.0790.0790.0740.078###
2008-07-07###0.0810.0790.0791738789
2008-07-04###0.082#########
2008-07-030.0830.0830.0790.0795275377
2008-07-020.0830.0870.0820.0843810120
2008-07-010.0840.0850.0820.0822439750
2008-06-30###0.085###0.083###
2008-06-270.0760.0820.0760.0816649952
2008-06-260.0760.0790.0740.0783829650
2008-06-250.0740.0760.0730.0761622570
2008-06-240.0770.0770.0730.0742855177
2008-06-230.078###0.0750.077###
2008-06-200.079###0.0780.0792378043
2008-06-190.0830.0840.0790.079###
2008-06-180.0860.0880.0820.0832032625
2008-06-170.0870.0870.0840.085###
2008-06-160.085###0.0830.0875124978
2008-06-130.0860.0870.0810.085###
2008-06-12######0.0850.0857110174
2008-06-11######0.089######
2008-06-10###############
2008-06-06###############
2008-06-05######0.0890.0892090443
2008-06-040.089###0.089###2121380
2008-06-03######0.088###2111651
2008-06-02######0.088###4742473
2008-05-30###############
2008-05-29############9608328
2008-05-28###############
2008-05-27############5500488
2008-05-26###############
2008-05-23############6383059
2008-05-22###############
2008-05-21############4778342
2008-05-20############4364746
2008-05-19###############
2008-05-16############9296257
2008-05-15###############
2008-05-14############6088225
2008-05-13###############
2008-05-120.087###0.087######
2008-05-090.085###0.0810.08717634572
2008-05-080.0810.083###0.082###
2008-05-070.0790.0880.0780.083###
2008-05-060.0810.0810.0770.079###
2008-05-050.0760.0830.075######
2008-05-020.0760.0770.0750.0751052976
2008-05-010.0770.0770.0750.075###
2008-04-300.0760.0770.0750.0761708570
2008-04-290.0780.0780.0750.076###
2008-04-280.0770.0770.0750.077###
2008-04-240.0780.0780.0770.077###
2008-04-230.0780.0790.0770.077###
2008-04-220.0810.0810.0780.0783001570
2008-04-210.0820.0850.0810.081###
2008-04-180.0820.0830.078######
2008-04-170.0790.0890.0780.081###
2008-04-160.0780.0810.0750.077###
2008-04-150.0820.0840.0760.077###
2008-04-14###0.0820.077######
2008-04-110.089###0.0820.083###
2008-04-100.081###0.081######
2008-04-090.0730.0730.0730.0730
2008-04-080.0730.0730.0730.0730
2008-04-070.0730.0740.0710.073###
2008-04-04###0.075###0.072###
2008-04-03###0.072######5657283
2008-04-020.0740.074#########
2008-04-010.0730.0740.0720.072###
2008-03-310.0750.0750.0720.072###
2008-03-280.0780.0780.0710.075###
2008-03-270.0770.0790.0760.0771234855
2008-03-260.0750.0790.0740.0782281150
2008-03-250.079###0.0740.0742249550
2008-03-200.079###0.0780.078###
2008-03-190.0830.0840.0810.0821565074
2008-03-180.0830.083######1794529
2008-03-170.0830.083###0.0821438372
2008-03-140.0880.0880.0850.0851767752
2008-03-13######0.0870.087855620
2008-03-120.089###0.0890.089###
2008-03-110.0860.0860.0840.085###
2008-03-100.0880.0890.0850.0872810352
2008-03-07######0.089######
2008-03-06############1911759
2008-03-05###############
2008-03-04############2094874
2008-03-03############2366144
2008-02-29###############
2008-02-28###############
2008-02-27############6996454
2008-02-26############7529350
2008-02-25###############
2008-02-22###############
2008-02-21############4915874
2008-02-20###############
2008-02-19###############
2008-02-18######0.088###15672424
2008-02-150.089###0.0880.0891144473
2008-02-14######0.0890.089###
2008-02-130.087###0.087###1612920
2008-02-120.0880.0880.0860.086829045
2008-02-11######0.0850.088###
2008-02-08###############
2008-02-07######0.0890.089###
2008-02-060.089###0.088###3419473
2008-02-05###############
2008-02-04###############
2008-02-01###############
2008-01-310.088###0.088######
2008-01-300.084###0.0840.089###
2008-01-290.0870.0870.0830.083###
2008-01-250.0850.0880.0840.084###
2008-01-240.0870.0890.0830.0834347723
2008-01-230.085###0.0810.0838118559
2008-01-22######0.0740.07418943743
2008-01-21###############
2008-01-18############30924970
2008-01-17############1471085
2008-01-16############3299158
2008-01-15###############
2008-01-14###############
2008-01-11###############
2008-01-10###############
2008-01-09############4813744
2008-01-08############3995957
2008-01-07############1083870
2008-01-04###0.125#########
2008-01-030.1250.125######2323948
2008-01-02###0.125######865355
2007-12-310.1250.125######857944
2007-12-280.1250.125#########
2007-12-270.1250.125######1315226
2007-12-240.1250.125######1351889
2007-12-210.125######0.125###
2007-12-200.1250.125###0.1251982186
2007-12-19######0.1250.1252859683
2007-12-18###############
2007-12-17###############
2007-12-140.1450.145######12840426
2007-12-13###0.155###0.1457304727
2007-12-120.155#########4931526
2007-12-11#########0.15517470274
2007-12-100.1450.1550.1450.1457869578
2007-12-070.145######0.145###
2007-12-060.1550.1550.1450.14512598245
2007-12-05###0.145######1912850
2007-12-040.1450.145###0.1452157675
2007-12-030.145######0.1452743040
2007-11-300.1450.145#########
2007-11-290.1450.145###0.145###
2007-11-28###0.145###0.1452134940
2007-11-27############8173576
2007-11-260.145###0.145###11351387
2007-11-230.145############
2007-11-220.1550.155#########
2007-11-210.155######0.1553706078
2007-11-200.155#########7076424
2007-11-19######0.155######
2007-11-160.155###0.155######
2007-11-15######0.155######
2007-11-14############9759974
2007-11-13######0.1550.1555336774
2007-11-12############6337077
2007-11-09###0.185######9726085
2007-11-08###0.1850.175###9567441
2007-11-070.185######0.18534334641
2007-11-06###0.1850.1750.1759513055
2007-11-05###0.20.1750.175###
2007-11-020.185######0.185###
2007-11-01###0.2###0.281361581
2007-10-31###0.155######1984928
2007-10-30###0.155###0.1554250254
2007-10-29###0.155#########
2007-10-260.1550.155###0.155###
2007-10-250.155############
2007-10-24######0.155###3212386
2007-10-23######0.1550.1553288985
2007-10-22######0.145######
2007-10-19###0.1550.1450.1553067679
2007-10-180.1550.1550.1450.1554493656
2007-10-17######0.145######
2007-10-16######0.145###13119573
2007-10-15###############
2007-10-12############3150177
2007-10-11############3874585
2007-10-100.1750.1750.155######
2007-10-090.1750.175#########
2007-10-08###############
2007-10-05#########0.1753121770
2007-10-040.175#########7596950
2007-10-030.1850.1850.1750.175###
2007-10-02###0.21###0.185###
2007-10-01###0.20.1850.2###
2007-09-280.185######0.185###
2007-09-270.175###0.1750.185###
2007-09-260.175#########2256777
2007-09-250.175######0.1753154983
2007-09-240.175###0.1750.175###
2007-09-21###0.1850.1750.1752740589
2007-09-20###0.1850.175######
2007-09-190.185###0.175######
2007-09-18###############
2007-09-17######0.175###10050987
2007-09-14###0.1850.175######
2007-09-13######0.1750.175###
2007-09-12###0.1850.1750.17510188387
2007-09-11######0.1750.17519967377
2007-09-100.185######0.185###
2007-09-070.210.21###0.215966280
2007-09-06#########0.2###
2007-09-05###0.220.1850.18534355422
2007-09-040.1750.21###0.2145995449
2007-09-03###############
2007-08-310.1550.1550.1450.1454141654
2007-08-30#########0.155###
2007-08-29###0.1550.145######
2007-08-28######0.155###2464057
2007-08-27###############
2007-08-240.155############
2007-08-230.155######0.155###
2007-08-220.1550.1550.145######
2007-08-21######0.1550.155###
2007-08-20#########0.15518094772
2007-08-170.145############
2007-08-16############26461083
2007-08-150.1750.175###0.155###
2007-08-14#########0.185###
2007-08-13######0.185###8252843
2007-08-10#########0.27589983
2007-08-09###0.2250.21###9998889
2007-08-08###0.22###0.21###
2007-08-070.20.21###0.210598770
2007-08-06######0.185######
2007-08-030.2#########9170654
2007-08-020.21#########11352223
2007-08-010.220.22######19551259
2007-07-310.240.240.220.229123151
2007-07-30###0.250.210.2321053924
2007-07-270.230.2450.220.22###
2007-07-260.260.270.2450.25###
2007-07-250.2750.280.2550.26###
2007-07-24######0.280.29###
2007-07-2300000
2007-07-200.26###0.260.26###
2007-07-190.2550.270.250.25530298551
2007-07-180.230.260.230.2527820746
2007-07-170.250.2550.2250.23###
2007-07-16###0.2550.230.245###
2007-07-130.210.225###0.225###
2007-07-12###0.2250.20.221540855
2007-07-11###0.21#########
2007-07-10#########0.18531387126
2007-07-09###0.2###0.175###
2007-07-060.210.21######9759159
2007-07-05###0.22###0.21###
2007-07-04###0.21######11177544
2007-07-030.21#########3499354
2007-07-020.220.225#########
2007-06-290.2250.225#########
2007-06-280.230.240.220.2214399483
2007-06-270.225###0.220.225###
2007-06-260.250.250.230.23###
2007-06-250.240.255###0.255###
2007-06-220.250.2550.240.24511279459
2007-06-210.2550.2750.2450.2528187751
2007-06-200.22###0.220.26###
2007-06-190.230.230.210.22537886357
2007-06-180.250.26######17420287
2007-06-15###0.270.250.2559174180
2007-06-140.290.29#########
2007-06-130.285###0.2850.285###
2007-06-12######0.290.29###
2007-06-080.29###0.285###10923089
2007-06-07############6417923
2007-06-06############22965574
2007-06-05###0.325###0.325###
2007-06-04###0.325######18540770
2007-06-01############8040271
2007-05-310.28###0.28###20945383
2007-05-300.285###0.2750.28###
2007-05-29######0.29######
2007-05-28############12159084
2007-05-250.28###0.28######
2007-05-24######0.2850.2915485284
2007-05-230.325############
2007-05-22###0.3550.3250.32517519086
2007-05-210.355###0.3450.3455888185
2007-05-18######0.3450.3557579347
2007-05-17###############
2007-05-160.375#########19284126
2007-05-150.3750.375#########
2007-05-14###0.385#########
2007-05-11###0.355######7975426
2007-05-100.345############
2007-05-090.355#########13640551
2007-05-08######0.355###7783446
2007-05-07#########0.375###
2007-05-04###0.41#########
2007-05-03######0.375######
2007-05-02###############
2007-05-01###0.385###0.345###
2007-04-300.40.410.385###14451727
2007-04-270.430.430.40.4210445976
2007-04-260.440.445###0.4256471052
2007-04-240.440.450.430.43###
2007-04-230.4450.46###0.4416893625
2007-04-200.4######0.43###
2007-04-190.420.420.3850.4###
2007-04-180.430.430.410.42###
2007-04-170.450.4550.40.42###
2007-04-16###0.425###0.42531715172
2007-04-13###0.3750.345###22441687
2007-04-120.3550.355######10983375
2007-04-11###0.375###0.355###
2007-04-100.3250.355#########
2007-04-050.275###0.275######
2007-04-04###0.275#########
2007-04-030.260.270.255######
2007-04-020.260.260.250.255###
2007-03-30######0.2550.267030457
2007-03-29######0.2550.2611237842
2007-03-28###0.270.2550.255###
2007-03-27###0.2750.2550.26###
2007-03-2600000
2007-03-2300000
2007-03-220.2550.290.2550.28550023153
2007-03-21###0.270.250.255###
2007-03-200.26###0.250.2624057456
2007-03-190.2450.255###0.255###
2007-03-160.2550.255###0.245###
2007-03-150.255###0.2450.25###
2007-03-140.2250.2450.220.2426057744
2007-03-130.260.270.240.2438073529
2007-03-120.2250.2750.2250.2678012826
2007-03-090.240.240.210.2234127070
2007-03-080.250.2550.220.23###
2007-03-07######0.240.25125105252
2007-03-060.2250.270.2250.2770235558
2007-03-050.1850.21###0.2###
2007-03-020.1750.185###0.17536529977
2007-03-01############81082524
2007-02-280.1250.175###0.155###
2007-02-27###############
2007-02-260.145###0.1450.15533068586
2007-02-23###0.145#########
2007-02-220.145############
2007-02-21############28964526
2007-02-20###############
2007-02-19###############
2007-02-160.1550.155#########
2007-02-15######0.145######
2007-02-14######0.1450.145###
2007-02-13###0.1750.1550.155###
2007-02-12###0.155###0.155###
2007-02-09############17279347
2007-02-08#########0.12523446975
2007-02-07###0.145###0.125###
2007-02-060.125############
2007-02-05#########0.125###
2007-02-02############19742942
2007-02-010.089###0.086###16825889
2007-01-310.087###0.0860.086###
2007-01-30######0.0850.085###
2007-01-290.087###0.084######
2007-01-250.088###0.0850.08519368785
2007-01-24######0.0870.087###
2007-01-23###############
2007-01-220.079###0.079######
2007-01-190.0810.0810.0780.078###
2007-01-180.0850.0860.079######
2007-01-170.0830.0830.078###8385571
2007-01-160.0860.0860.0820.082###
2007-01-150.0820.0880.0820.086###
2007-01-12###0.084###0.082###
2007-01-110.079###0.0780.078###
2007-01-100.0810.0810.0770.0781973572
2007-01-09###0.0810.0790.081###
2007-01-080.0770.0820.0770.078###
2007-01-050.0840.0850.0770.0787070648
2007-01-040.0850.0850.0820.0834368689
2007-01-030.0890.0890.0850.086###
2007-01-020.0820.0880.0820.086###
2006-12-290.0820.083###0.081###
2006-12-280.0850.0860.0820.08310177442
2006-12-270.0730.0840.0730.084###
2006-12-22###0.074###0.0727308984
2006-12-210.0770.077######8985243
2006-12-20######0.0760.077###
2006-12-190.0810.0810.0780.079###
2006-12-180.0810.0850.0790.08125148722
2006-12-150.0840.0850.0780.07816999743
2006-12-140.0870.0870.0830.084###
2006-12-130.085###0.0850.08632612527


     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 2018-02-22 07:06:05 thru 2018-02-22 07:06:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000