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
|
2016-Apr-26 Tue
| ###
| ###
| 2.48
| 2.54
|
|
| 21.5
| 21.5
| ### |
2016-Apr-22 Fri
| ###
| ###
| 2.585
| ###
| 1,437,181
| 1,857,556
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 2.56
| 2.72
| 2.51
| 2.7
|
|
| ###
| ###
| 0.2 |
2016-Apr-20 Wed
| ###
| ###
| 2.51
| 2.51
| 4,014,347
| ###
| 9.7
| 9.7
| ### |
2016-Apr-19 Tue
| 2.47
| ###
| 2.47
| 2.59
| 3,976,943
| 4,911,524
| ###
| ###
| 0.2 |
2016-Apr-18 Mon
| 2.28
| 2.43
| 2.26
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,728,548
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 1,686,070
| 0
| 80.7
| 80.7
| 0.0 |
2016-Apr-08 Fri
| 2
| ###
| 1.927
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 2
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| 2
| ###
| 1,822,723
| 1,822,723
| 83.1
| 83.1
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 2
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 3,292,753
| 0
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 770,341
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,035,143
| 0
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| 2.25
| 2.25
| 1,349,279
| ###
| ###
| ###
| ### |
2016-Mar-22 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 2.41
| 2.47
| 2.4
| 2.42
| 573,955
| 1,397,580
| 76.1
| 76.1
| 0.2 |
2016-Mar-18 Fri
| 2.41
| 2.46
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Mar-17 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 2.24
| ###
| 2.24
| 2.28
|
|
| 84.7
| 84.7
| 0.2 |
2016-Mar-15 Tue
| ###
| ###
| 2.29
| ###
| 1,046,222
| 1,197,924
|
|
| 0.0 |
2016-Mar-14 Mon
| 2.45
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Mar-11 Fri
| 2.45
| 2.46
| ###
| 2.42
| 1,573,881
| 1,935,873
| ###
| ###
| 0.2 |
2016-Mar-10 Thu
| 2.55
| 2.58
| 2.51
| 2.52
|
|
| 25.0
| 25.0
| ### |
2016-Mar-09 Wed
| 2.5
| 2.54
| 2.46
| 2.52
|
|
| 74.6
| 74.6
| ### |
2016-Mar-08 Tue
| ###
| 2.73
| ###
| ###
| 4,726,787
| ###
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 2.58
| ###
| 2.57
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Mar-04 Fri
| 2.51
| 2.54
| 2.47
| 2.52
| 1,706,146
| ###
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| 2.44
| ###
| 2.44
| 1,848,852
| ###
| 89.2
| 89.2
| 0.2 |
2016-Mar-02 Wed
| 2.25
| ###
| 2.22
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2016-Mar-01 Tue
| ###
| 2.23
| ###
| 2.23
| 1,346,955
| 1,501,854
| ###
| ###
| ### |
2016-Feb-29 Mon
| ###
| 2.125
| 2
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2016-Feb-26 Fri
| ###
| 2.055
| ###
| ###
| 2,061,074
| 2,117,753
| 69.3
| 69.3
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 2.26
| 2.29
| 2.175
| 2.2
| 1,830,670
| 4,086,970
| ###
| ###
| 0.2 |
2016-Feb-23 Tue
| ###
| 2.29
| ###
| 2.28
|
|
| 92.5
| 92.5
| 0.2 |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 2,806,423
| 0
| 95.0
| 95.0
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 1,522,988
| 0
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 1,806,483
| 0
| 23.1
| 23.1
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 2.24
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| 1.985
| 1,136,649
| 0
| 86.8
| 86.8
| ### |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 1,306,154
| 0
| 6.9
| 6.9
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 2
| ###
| 973,425
| 973,425
| 25.7
| 25.7
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 1,285,241
| 0
| 93.5
| 93.5
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| 2
| ###
| 2,435,946
| 2,435,946
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 3,330,822
| 0
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 1.88
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| 1.88
| ###
| 1.88
| ###
| 883,653
| ###
| 88.7
| 88.7
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| 1.945
| 2,024,243
| 0
| 87.1
| 87.1
| 0.1 |
2016-Jan-29 Fri
| ###
| 1.925
| ###
| 1.885
| 2,433,258
| ###
| 22.8
| 22.8
| 0.1 |
2016-Jan-28 Thu
| 1.955
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2016-Jan-27 Wed
| 2
| 2.025
| ###
| ###
| 1,450,058
| 1,468,183
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| 2
| 1,787,741
| 0
| 90.4
| 90.4
| 0.1 |
2016-Jan-22 Fri
| 1.85
| ###
| 1.84
| 1.89
| 2,612,849
| 2,403,821
| ###
| ###
| ### |
2016-Jan-21 Thu
| 1.88
| 1.89
| 1.84
| 1.86
|
|
| 27.7
| 27.7
| 0.1 |
2016-Jan-20 Wed
| 1.945
| 1.975
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| 1.86
| 1.945
| 1,241,320
| 1,154,427
| ###
| ###
| 0.1 |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,667,388
| 0
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
| 1,310,074
| 0
| 6.8
| 6.8
| 0.0 |
2016-Jan-11 Mon
| ###
| 2.22
| ###
| 2.2
|
|
| 95.9
| 95.9
| 0.2 |
2016-Jan-08 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 2.23
| 2.28
| ###
| 2.2
| 1,289,726
| 1,470,287
| ###
| ###
| 0.2 |
2016-Jan-04 Mon
| 2.23
| ###
| 2.23
| 2.27
| 1,260,359
| ###
| ###
| ###
| 0.2 |
2015-Dec-31 Thu
| 2.29
| ###
| ###
| 2.24
| 990,677
| 0
| ###
| ###
| ### |
2015-Dec-30 Wed
| 2.25
| ###
| 2.23
| ###
| 1,338,082
| ###
| 89.5
| 89.5
| 0.0 |
2015-Dec-29 Tue
| ###
| 2.23
| ###
| 2.22
| 905,958
| 1,010,143
| 78.5
| 78.5
| 0.2 |
2015-Dec-24 Thu
| ###
| 2.21
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 1,576,886
| 0
| 69.4
| 69.4
| 0.0 |
2015-Dec-22 Tue
| 1.975
| ###
| 1.975
| 2
|
|
| 81.3
| 81.3
| 0.1 |
2015-Dec-21 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 2
| ###
| 1.925
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 3,320,028
| 0
| 22.7
| 22.7
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 1,503,676
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 2.2
| ###
| ###
| 1,032,058
| ###
| 84.2
| 84.2
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 2.2
| 2.21
| ###
| ###
| 1,461,452
| ###
| 20.4
| 20.4
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| 2.22
| 2.24
| 3,637,376
| 4,037,487
| 14.2
| 14.2
| ### |
2015-Dec-07 Mon
| ###
| 2.4
| 2.29
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| 2.27
| ###
| 3,013,256
| 3,420,045
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 2.25
| ###
| 2.25
| ###
| 1,729,442
| 1,945,622
| 85.5
| 85.5
| 0.0 |
2015-Dec-02 Wed
| ###
| 2.27
| ###
| 2.26
| 1,675,274
| ###
| ###
| ###
| ### |
2015-Dec-01 Tue
| 2.2
| ###
| 2.155
| 2.2
|
|
| 63.1
| 63.1
| 0.2 |
2015-Nov-30 Mon
| 2.25
| 2.25
| 2.175
| 2.21
| 1,981,889
| 4,384,929
| ###
| ###
| 0.2 |
2015-Nov-27 Fri
| 2.29
| ###
| 2.27
| ###
| 1,323,940
| 1,502,671
| 81.7
| 81.7
| 0.0 |
2015-Nov-26 Thu
| 2.22
| 2.28
| ###
| 2.23
| 1,709,821
| ###
| ###
| ###
| ### |
2015-Nov-25 Wed
| 2.25
| 2.27
| ###
| 2.22
| 2,404,856
| ###
| 26.5
| 26.5
| 0.2 |
2015-Nov-24 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2015-Nov-23 Mon
| ###
| 2.355
| 2.25
| 2.27
| 2,316,375
| 5,333,453
| ###
| ###
| 0.2 |
2015-Nov-20 Fri
| ###
| 2.47
| ###
| ###
| 1,291,225
| ###
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| 2.42
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Nov-18 Wed
| 2.2
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| 2.25
| 2.275
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2015-Nov-16 Mon
| 2.27
| 2.28
| ###
| 2.2
|
|
| 12.3
| 12.3
| 0.2 |
2015-Nov-13 Fri
| 2.26
| 2.27
| 2.21
| 2.25
| 1,074,874
| ###
| ###
| ###
| ### |
2015-Nov-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 1,802,021
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Nov-09 Mon
| 2.46
| 2.47
| ###
| 2.4
| 1,357,979
| ###
| 16.6
| 16.6
| ### |
2015-Nov-06 Fri
| 2.5
| 2.55
| 2.47
| 2.51
| 1,734,689
| ###
| ###
| ###
| ### |
2015-Nov-05 Thu
| 2.44
| 2.54
| 2.41
| 2.52
| 879,776
| 2,177,445
| ###
| ###
| ### |
2015-Nov-04 Wed
| 2.5
| 2.53
| 2.445
| 2.45
| 1,641,644
| 4,083,589
| ###
| ###
| 0.2 |
2015-Nov-03 Tue
| 2.4
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| 2.44
| 2.46
| ###
| ###
| 1,604,487
| ###
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| 2.52
| 2.54
| 1,698,527
| 2,140,144
| ###
| ###
| ### |
2015-Oct-28 Wed
| ###
| ###
| 2.54
| ###
| 1,473,524
| 1,871,375
| 80.0
| 80.0
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| 2.54
| ###
| 1,210,146
| 1,536,885
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 1,252,374
| 0
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 2.53
| ###
| 2,269,325
| ###
| 85.0
| 85.0
| 0.0 |
2015-Oct-22 Thu
| 2.52
| 2.52
| 2.44
| 2.49
|
|
| 20.2
| 20.2
| 0.2 |
2015-Oct-21 Wed
| 2.45
| 2.57
| 2.45
| 2.55
| 1,592,085
| ###
| ###
| ###
| 0.2 |
2015-Oct-20 Tue
| ###
| ###
| 2.43
| 2.43
| 1,885,256
| 2,290,586
| ###
| ###
| ### |
2015-Oct-19 Mon
| 2.7
| 2.7
| 2.58
| ###
| 823,554
| 2,174,182
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 2.76
| 2.76
| ###
| ###
| 1,155,021
| 1,593,928
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| 2.72
| ###
| 2.7
| 1,121,577
| 1,525,344
| ###
| ###
| 0.2 |
2015-Oct-14 Wed
| ###
| 2.7
| ###
| ###
| 1,670,043
| 2,254,558
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 2.89
| 2.89
| ###
| 2.7
|
|
| 4.3
| 4.3
| 0.2 |
2015-Oct-12 Mon
| 2.79
| ###
| 2.785
| 2.87
|
|
| 87.6
| 87.6
| ### |
2015-Oct-09 Fri
| 2.77
| 2.83
| 2.655
| 2.77
|
|
| 67.3
| 67.3
| 0.2 |
2015-Oct-08 Thu
| 2.56
| 2.77
| 2.55
| 2.74
| 3,798,824
| 10,104,871
| 94.0
| 94.0
| 0.2 |
2015-Oct-07 Wed
| 2.46
| 2.56
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2015-Oct-06 Tue
| 2.44
| 2.47
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Oct-05 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 2.21
| ###
| ###
| 2.27
|
|
| 86.6
| 86.6
| 0.2 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 3,022,971
| 0
| 22.7
| 22.7
| 0.0 |
2015-Sep-28 Mon
| 2.2
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2015-Sep-25 Fri
| 2.27
| 2.29
| 2.21
| 2.22
|
|
| 14.6
| 14.6
| 0.2 |
2015-Sep-24 Thu
| 2.23
| 2.27
| ###
| 2.23
| 2,863,982
| ###
| 61.7
| 61.7
| ### |
2015-Sep-23 Wed
| ###
| ###
| 2.245
| 2.27
| 1,907,680
| 2,141,370
| 22.6
| 22.6
| 0.2 |
2015-Sep-22 Tue
| 2.49
| 2.49
| ###
| ###
| 2,426,726
| 3,021,273
| 4.4
| 4.4
| 0.0 |
2015-Sep-21 Mon
| 2.5
| 2.5
| 2.42
| 2.46
|
|
| 20.1
| 20.1
| 0.2 |
|