End of day Prices (full format), 150 Days for (WSA) WESTERN AREAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Jun-22 Wed
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-21 Tue
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-20 Mon
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-17 Fri
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-16 Thu
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-15 Wed
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-14 Tue
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-10 Fri
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-09 Thu
| 3.86
| 3.86
| 3.86
| 3.86
| 0
|
|
|
| 0.3 |
2022-Jun-08 Wed
| 3.86
| 3.87
| 3.86
| 3.86
|
|
| 71.8
| 71.8
| 0.3 |
2022-Jun-07 Tue
| 3.87
| 3.87
| 3.86
| 3.86
|
|
| 58.6
| 58.6
| 0.3 |
2022-Jun-06 Mon
| 3.86
| 3.87
| 3.86
| 3.86
|
|
| 75.1
| 75.1
| 0.3 |
2022-Jun-03 Fri
| 3.86
| 3.87
| 3.86
| 3.86
| 363,674
| ###
| 69.6
| 69.6
| 0.3 |
2022-Jun-02 Thu
| 3.86
| 3.87
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2022-Jun-01 Wed
| 3.85
| 3.87
| 3.85
| 3.87
|
|
| 82.5
| 82.5
| ### |
2022-May-31 Tue
| 3.85
| 3.85
| 3.84
| 3.85
| 2,949,922
| 11,342,450
| ###
| ###
| 0.3 |
2022-May-30 Mon
| 3.84
| 3.85
| 3.84
| 3.84
| 1,218,453
| 4,684,951
| 61.2
| 61.2
| 0.3 |
2022-May-27 Fri
| 3.84
| 3.85
| 3.83
| 3.84
| 1,406,827
| ###
| 70.8
| 70.8
| 0.3 |
2022-May-26 Thu
| 3.83
| 3.84
| 3.83
| 3.84
| 612,744
| 2,349,873
| 76.0
| 76.0
| 0.3 |
2022-May-25 Wed
| 3.83
| 3.84
| 3.83
| 3.84
| 350,179
| ###
| ###
| ###
| 0.3 |
2022-May-24 Tue
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 79.4
| 79.4
| 0.3 |
2022-May-23 Mon
| 3.83
| 3.84
| 3.83
| 3.83
| 1,054,550
| ###
| ###
| ###
| ### |
2022-May-20 Fri
| 3.84
| 3.84
| 3.83
| 3.84
| 3,395,142
| ###
| 56.0
| 56.0
| 0.3 |
2022-May-19 Thu
| 3.84
| 3.84
| 3.83
| 3.84
| 1,314,655
| ###
| 62.9
| 62.9
| 0.3 |
2022-May-18 Wed
| 3.84
| 3.85
| 3.83
| 3.85
|
|
| 66.8
| 66.8
| 0.3 |
2022-May-17 Tue
| 3.83
| 3.85
| 3.83
| 3.83
| 1,049,658
| 4,030,686
| 64.5
| 64.5
| ### |
2022-May-16 Mon
| 3.83
| 3.84
| 3.83
| 3.83
|
|
| 72.6
| 72.6
| ### |
2022-May-13 Fri
| 3.83
| 3.83
| 3.82
| 3.82
| 1,605,079
| 6,139,427
| ###
| ###
| 0.3 |
2022-May-12 Thu
| 3.83
| 3.84
| 3.82
| 3.82
| 1,647,345
| ###
| 61.0
| 61.0
| 0.3 |
2022-May-11 Wed
| 3.84
| 3.84
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-May-10 Tue
| 3.84
| 3.85
| 3.83
| 3.84
| 1,359,626
| ###
| 86.2
| 86.2
| 0.3 |
2022-May-09 Mon
| 3.84
| 3.85
| 3.83
| 3.84
| 1,359,626
| ###
| 86.2
| 86.2
| 0.3 |
2022-May-06 Fri
| 3.84
| 3.845
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-May-05 Thu
| 3.85
| 3.85
| 3.84
| 3.84
| 2,811,251
| ###
| ###
| ###
| 0.3 |
2022-May-04 Wed
| 3.85
| 3.85
| 3.84
| 3.84
| 1,315,175
| 5,056,847
| 60.0
| 60.0
| 0.3 |
2022-May-03 Tue
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-May-02 Mon
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Apr-29 Fri
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| 33.7
| 33.7
| 0.3 |
2022-Apr-28 Thu
| 3.85
| 3.86
| 3.84
| 3.84
| 1,367,144
| ###
| 40.1
| 40.1
| 0.3 |
2022-Apr-27 Wed
| 3.85
| 3.855
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2022-Apr-26 Tue
| 3.85
| 3.86
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Apr-22 Fri
| 3.84
| 3.86
| 3.84
| 3.85
|
|
| 70.6
| 70.6
| 0.3 |
2022-Apr-21 Thu
| 3.85
| 3.855
| 3.84
| 3.84
| 873,046
| 3,359,044
| ###
| ###
| 0.3 |
2022-Apr-20 Wed
| 3.85
| 3.85
| 3.84
| 3.84
| 733,725
| 2,821,172
| ###
| ###
| 0.3 |
2022-Apr-19 Tue
| 3.85
| 3.86
| 3.845
| 3.86
|
|
| 65.2
| 65.2
| 0.3 |
2022-Apr-14 Thu
| 3.85
| 3.85
| 3.84
| 3.85
|
|
| 63.5
| 63.5
| 0.3 |
2022-Apr-13 Wed
| 3.85
| 3.85
| 3.84
| 3.84
| 1,282,056
| ###
| 29.2
| 29.2
| 0.3 |
2022-Apr-12 Tue
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| 50.8
| 50.8
| 0.3 |
2022-Apr-11 Mon
| 3.84
| 3.86
| 3.82
| 3.85
| 4,032,245
| 15,483,820
| ###
| ###
| 0.3 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 659,971
| 0
| 35.1
| 35.1
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2022-Mar-29 Tue
| 3.59
| ###
| 3.58
| ###
| 1,725,459
| 3,088,571
| 72.1
| 72.1
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 3.57
| 3.58
| 349,947
| 624,655
| ###
| ###
| 0.3 |
2022-Mar-25 Fri
| ###
| ###
| 3.59
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2022-Mar-24 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2022-Mar-23 Wed
| 3.55
| 3.57
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2022-Mar-22 Tue
| 3.52
| 3.55
| 3.5
| 3.55
| 2,370,884
| ###
| 73.2
| 73.2
| ### |
2022-Mar-21 Mon
| 3.54
| 3.54
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 3.53
| 3.54
| 3.52
| 3.54
|
|
| 65.3
| 65.3
| 0.3 |
2022-Mar-17 Thu
| 3.52
| 3.54
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 3.55
| 3.55
| 3.52
| 3.54
| 752,570
| ###
| ###
| ###
| 0.3 |
2022-Mar-15 Tue
| 3.51
| 3.555
| 3.51
| 3.52
| 3,512,070
| 12,406,387
| ###
| ###
| ### |
2022-Mar-14 Mon
| 3.5
| 3.53
| 3.47
| 3.51
| 4,052,785
| 14,184,747
| ###
| ###
| ### |
2022-Mar-11 Fri
| 3.5
| 3.5
| 3.46
| 3.48
| 2,299,029
| 8,000,620
| 39.1
| 39.1
| 0.2 |
2022-Mar-10 Thu
| 3.52
| 3.525
| 3.46
| 3.5
| 2,769,788
| 9,673,484
| ###
| ###
| 0.3 |
2022-Mar-09 Wed
| 3.49
| 3.55
| ###
| 3.52
| 6,399,189
| ###
| ###
| ###
| ### |
2022-Mar-08 Tue
| 3.48
| 3.53
| 3.45
| 3.46
| 4,873,487
| ###
| 45.4
| 45.4
| 0.2 |
2022-Mar-07 Mon
| ###
| 3.43
| 3.385
| 3.43
| 4,589,656
| 15,639,252
| 83.4
| 83.4
| 0.2 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 2,632,148
| 0
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 3,620,470
| 0
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 3,532,849
| 0
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 3.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 45,137,274
| 0
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 7,341,055
| 0
| 84.6
| 84.6
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2022-Feb-17 Thu
| 3.48
| 3.51
| 3.47
| 3.48
| 2,573,582
| ###
| 72.4
| 72.4
| 0.2 |
2022-Feb-16 Wed
| 3.46
| 3.5
| 3.45
| 3.47
| 937,779
| 3,258,782
| ###
| ###
| 0.2 |
2022-Feb-15 Tue
| 3.48
| 3.48
| 3.45
| 3.46
| 1,414,377
| ###
| ###
| ###
| 0.2 |
2022-Feb-14 Mon
| 3.47
| 3.48
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Feb-11 Fri
| 3.45
| 3.48
| 3.44
| 3.47
| 1,188,152
| ###
| ###
| ###
| 0.2 |
2022-Feb-10 Thu
| 3.46
| 3.49
| 3.42
| 3.46
| 1,374,627
| ###
| 68.3
| 68.3
| 0.2 |
2022-Feb-09 Wed
| 3.48
| 3.51
| 3.425
| 3.46
| 3,784,172
| ###
| ###
| ###
| 0.2 |
2022-Feb-08 Tue
| 3.46
| 3.5
| 3.455
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Feb-07 Mon
| 3.42
| 3.48
| 3.42
| 3.46
| 1,064,085
| ###
| 74.1
| 74.1
| 0.2 |
2022-Feb-04 Fri
| 3.45
| 3.47
| 3.42
| 3.46
|
|
| 60.0
| 60.0
| 0.2 |
2022-Feb-03 Thu
| 3.45
| 3.45
| 3.42
| 3.43
|
|
| 45.5
| 45.5
| 0.2 |
2022-Feb-02 Wed
| 3.48
| 3.5
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2022-Feb-01 Tue
| 3.4
| 3.45
| 3.4
| 3.42
|
|
| 62.7
| 62.7
| 0.2 |
2022-Jan-31 Mon
| 3.45
| 3.49
| 3.44
| 3.44
| 1,066,153
| 3,694,220
| 33.8
| 33.8
| 0.2 |
2022-Jan-28 Fri
| 3.53
| 3.53
| 3.42
| 3.43
| 3,412,645
| 11,858,941
| 11.7
| 11.7
| 0.2 |
2022-Jan-27 Thu
| 3.48
| 3.57
| 3.45
| 3.55
| 4,757,558
| 16,699,028
| ###
| ###
| ### |
2022-Jan-25 Tue
| 3.45
| 3.46
| 3.425
| 3.45
| 3,097,089
| 10,661,728
| ###
| ###
| ### |
2022-Jan-24 Mon
| 3.42
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2022-Jan-21 Fri
| 3.45
| 3.47
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2022-Jan-20 Thu
| 3.41
| 3.48
| 3.41
| 3.48
|
|
| ###
| ###
| 0.2 |
2022-Jan-19 Wed
| 3.43
| 3.44
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2022-Jan-18 Tue
| 3.41
| 3.44
| 3.41
| 3.44
| 1,283,045
| 4,394,429
| 73.2
| 73.2
| 0.2 |
2022-Jan-17 Mon
| 3.42
| 3.44
| 3.41
| 3.41
|
|
| 38.4
| 38.4
| ### |
2022-Jan-14 Fri
| 3.43
| 3.44
| 3.4
| 3.42
| 2,101,956
| 7,188,689
| ###
| ###
| 0.2 |
2022-Jan-13 Thu
| 3.42
| 3.45
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2022-Jan-12 Wed
| 3.42
| 3.44
| ###
| 3.4
|
|
| 31.0
| 31.0
| 0.2 |
2022-Jan-11 Tue
| 3.44
| 3.45
| ###
| ###
| 3,706,887
| 6,394,380
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 3.43
| 3.45
| 3.42
| 3.42
| 1,429,921
| 4,911,778
| ###
| ###
| 0.2 |
2022-Jan-07 Fri
| 3.43
| 3.46
| 3.43
| 3.44
| 1,409,082
| 4,854,287
| 67.4
| 67.4
| 0.2 |
2022-Jan-06 Thu
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2022-Jan-05 Wed
| 3.43
| 3.45
| 3.42
| 3.42
| 1,001,552
| ###
| 41.1
| 41.1
| 0.2 |
2022-Jan-04 Tue
| 3.41
| 3.45
| 3.4
| 3.41
| 1,627,155
| ###
| 56.8
| 56.8
| ### |
2021-Dec-31 Fri
| 3.42
| 3.44
| 3.41
| 3.43
| 419,985
| 1,438,448
| ###
| ###
| 0.2 |
2021-Dec-30 Thu
| 3.42
| 3.44
| 3.4
| 3.41
|
|
| 33.9
| 33.9
| ### |
2021-Dec-29 Wed
| 3.41
| 3.47
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 3.4
| 3.41
| 3.4
| 3.41
| 355,783
| 1,211,441
| ###
| ###
| ### |
2021-Dec-23 Thu
| 3.43
| 3.44
| ###
| 3.4
| 1,218,285
| 2,095,450
| 24.6
| 24.6
| 0.2 |
2021-Dec-22 Wed
| 3.42
| 3.46
| 3.4
| 3.43
| 2,432,729
| ###
| 67.1
| 67.1
| 0.2 |
2021-Dec-21 Tue
| 3.42
| 3.45
| ###
| 3.41
| 6,968,321
| 12,020,353
| 34.3
| 34.3
| ### |
2021-Dec-20 Mon
| 3.42
| 3.47
| 3.4
| 3.44
| 4,160,855
| ###
| 84.1
| 84.1
| 0.2 |
2021-Dec-17 Fri
| 3.45
| 3.51
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2021-Dec-16 Thu
| ###
| 3.44
| ###
| 3.42
|
|
| 80.5
| 80.5
| 0.2 |
2021-Dec-15 Wed
| 3.29
| ###
| 3.2
| 3.24
| 1,020,489
| 1,632,782
| ###
| ###
| ### |
2021-Dec-14 Tue
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 3.22
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2021-Dec-10 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 87.7
| 87.7
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 984,583
| 0
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,619,858
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,116,182
| 0
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 750,457
| 0
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 2.955
| 2.86
| ###
| 3,246,653
| 9,439,643
| 82.7
| 82.7
| 0.0 |
2021-Dec-01 Wed
| 2.8
| ###
| 2.79
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2021-Nov-30 Tue
| ###
| 3
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Nov-29 Mon
| 2.85
| ###
| 2.81
| ###
| 1,873,920
| 2,632,857
| 71.9
| 71.9
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 3.2
| ###
| ###
| 1,412,128
| ###
| 34.1
| 34.1
| 0.0 |
2021-Nov-24 Wed
| 3.25
| 3.25
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-Nov-23 Tue
| 3.24
| 3.28
| 3.21
| 3.24
|
|
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| ###
| ###
| ###
| 3.21
|
|
| 17.1
| 17.1
| ### |
2021-Nov-19 Fri
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 3.24
| ###
| 3.2
| 1,285,484
| 2,082,484
| ###
| ###
| 0.2 |
2021-Nov-17 Wed
| ###
| 3.26
| ###
| ###
| 1,486,856
| 2,423,575
| 32.7
| 32.7
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 1,353,623
| 0
| 76.5
| 76.5
| 0.0 |
|