End of day Prices (full format), 113 Days for (WSA) WESTERN AREAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Mar-27 Fri
| 1.975
| ###
| ###
| 1.82
| 1,779,782
| 0
| ###
| ###
| ### |
2020-Mar-26 Thu
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 1.87
| ###
| ###
| 1.88
| 1,680,050
| 0
| ###
| ###
| 0.1 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 1.78
| 2,288,370
| 0
| 78.2
| 78.2
| 0.1 |
2020-Mar-23 Mon
| ###
| ###
| 1.625
| ###
| 3,471,355
| 2,820,475
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 1.79
| 1.84
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2020-Mar-19 Thu
| 1.855
| 1.955
| 1.73
| 1.745
| 5,245,258
| 9,664,387
| ###
| ###
| 0.1 |
2020-Mar-18 Wed
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2020-Mar-13 Fri
| 1.81
| ###
| 1.73
| ###
| 7,016,189
| ###
| 88.2
| 88.2
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 6,327,229
| 0
| 52.5
| 52.5
| 0.0 |
2020-Mar-10 Tue
| 2
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2020-Mar-09 Mon
| 2.27
| 2.27
| ###
| ###
| 4,035,049
| 4,579,780
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 2.49
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 2.46
| 2.49
| 2.42
| 2.44
| 2,375,526
| ###
| 36.1
| 36.1
| 0.2 |
2020-Mar-04 Wed
| ###
| 2.44
| ###
| ###
| 2,415,324
| ###
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 2.49
| 2.53
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2020-Mar-02 Mon
| 2.4
| 2.46
| ###
| 2.46
| 4,037,477
| ###
| ###
| ###
| 0.2 |
2020-Feb-28 Fri
| 2.47
| 2.47
| ###
| 2.42
|
|
| 40.3
| 40.3
| 0.2 |
2020-Feb-27 Thu
| 2.51
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 2.52
| 2.57
| 2.485
| 2.54
| 2,927,359
| ###
| 81.4
| 81.4
| ### |
2020-Feb-25 Tue
| 2.49
| ###
| 2.48
| 2.56
|
|
| 81.0
| 81.0
| 0.2 |
2020-Feb-24 Mon
| ###
| ###
| 2.52
| 2.57
| 3,486,945
| 4,393,550
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| 2.74
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2020-Feb-20 Thu
| ###
| 2.75
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 2.49
| 2.57
| 3,768,452
| 4,691,722
| ###
| ###
| ### |
2020-Feb-18 Tue
| 2.54
| ###
| 2.53
| 2.56
| 3,523,988
| 4,457,844
| ###
| ###
| 0.2 |
2020-Feb-17 Mon
| 2.55
| 2.59
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Feb-14 Fri
| 2.51
| 2.57
| 2.51
| 2.55
| 2,694,925
| ###
| 82.6
| 82.6
| 0.2 |
2020-Feb-13 Thu
| 2.53
| 2.58
| 2.5
| 2.51
|
|
| 30.4
| 30.4
| ### |
2020-Feb-12 Wed
| 2.52
| 2.55
| 2.49
| 2.52
| 1,606,823
| ###
| ###
| ###
| ### |
2020-Feb-11 Tue
| 2.53
| 2.55
| 2.5
| 2.52
|
|
| 33.1
| 33.1
| ### |
2020-Feb-10 Mon
| 2.49
| 2.5
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Feb-07 Fri
| 2.56
| 2.57
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 2.57
| ###
| ###
| 2.56
|
|
| 31.0
| 31.0
| 0.2 |
2020-Feb-05 Wed
| 2.53
| 2.58
| 2.52
| 2.53
| 4,704,126
| 11,995,521
| 66.6
| 66.6
| ### |
2020-Feb-04 Tue
| 2.5
| 2.54
| 2.5
| 2.52
| 4,188,841
| 10,555,879
| 72.8
| 72.8
| ### |
2020-Feb-03 Mon
| 2.53
| 2.545
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Jan-31 Fri
| 2.57
| ###
| ###
| 2.57
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 2.55
| 2.55
| 2,578,724
| 3,287,873
| 11.4
| 11.4
| 0.2 |
2020-Jan-29 Wed
| ###
| 2.71
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 2.58
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2020-Jan-24 Fri
| 2.8
| 2.82
| ###
| 2.74
| 2,644,776
| ###
| ###
| ###
| 0.2 |
2020-Jan-23 Thu
| 2.85
| 2.87
| 2.8
| 2.81
|
|
| 25.4
| 25.4
| ### |
2020-Jan-22 Wed
| 2.85
| ###
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Jan-21 Tue
| 2.87
| 2.88
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 2.86
| ###
| 2.85
| 2.86
|
|
| 73.0
| 73.0
| 0.2 |
2020-Jan-17 Fri
| 2.85
| ###
| 2.85
| 2.85
| 1,748,248
| 2,491,253
| ###
| ###
| ### |
2020-Jan-16 Thu
| 2.86
| 2.89
| 2.845
| 2.86
|
|
| 68.0
| 68.0
| 0.2 |
2020-Jan-15 Wed
| ###
| ###
| 2.81
| 2.83
|
|
| 9.1
| 9.1
| 0.2 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 2,202,058
| 0
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,432,589
| 0
| 71.0
| 71.0
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 2.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 2,816,588
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 4,072,143
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 2,422,754
| 0
| 24.6
| 24.6
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| 3.045
| ###
| 1,209,083
| 1,840,828
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,609,925
| 0
| 80.7
| 80.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 1,293,183
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 3.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 2,738,044
| 0
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 3,242,042
| 0
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| 3.21
| ###
| ###
| 2,837,286
| 4,553,844
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 3.085
| ###
| 3,180,889
| 4,906,521
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 3,357,559
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 3
| 3,519,651
| 0
| 76.2
| 76.2
| 0.2 |
2019-Dec-11 Wed
| 2.87
| ###
| 2.85
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-Dec-10 Tue
| 2.85
| ###
| 2.84
| 2.87
| 1,720,752
| ###
| 81.7
| 81.7
| ### |
2019-Dec-09 Mon
| 2.89
| ###
| 2.82
| 2.84
| 2,806,840
| 3,957,644
| ###
| ###
| 0.2 |
2019-Dec-06 Fri
| 2.74
| 2.84
| 2.74
| 2.79
| 3,344,659
| ###
| ###
| ###
| ### |
2019-Dec-05 Thu
| 2.75
| 2.79
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| 2.78
| 2.79
| 2.685
| 2.71
|
|
| 16.9
| 16.9
| ### |
2019-Dec-03 Tue
| 2.79
| 2.87
| 2.76
| 2.83
| 2,938,341
| 8,271,429
| 87.0
| 87.0
| 0.2 |
2019-Dec-02 Mon
| 2.78
| 2.86
| 2.75
| 2.82
| 2,639,086
| ###
| 85.9
| 85.9
| ### |
2019-Nov-29 Fri
| 2.87
| ###
| 2.78
| 2.78
| 2,384,970
| ###
| ###
| ###
| 0.2 |
2019-Nov-28 Thu
| ###
| ###
| 2.885
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 2.84
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,798,620
| 0
| 26.9
| 26.9
| 0.0 |
2019-Nov-22 Fri
| 2.87
| ###
| 2.87
| ###
| 2,375,976
| 3,409,525
| 85.6
| 85.6
| 0.0 |
2019-Nov-21 Thu
| 2.81
| 2.86
| 2.79
| 2.84
| 4,727,345
| 13,354,749
| 82.1
| 82.1
| 0.2 |
2019-Nov-20 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 2,838,977
| 0
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 2.925
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 2.89
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Nov-13 Wed
| ###
| 3
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 2,746,484
| 0
| 33.0
| 33.0
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 2,635,170
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 3,112,347
| 0
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 3,083,971
| 0
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 3.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 3.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 5,424,786
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 3.21
| 3,720,871
| 0
| 13.8
| 13.8
| ### |
2019-Oct-30 Wed
| ###
| ###
| 3.27
| 3.28
| 3,782,327
| ###
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| ###
| 3.475
| ###
| 3.41
|
|
| 78.0
| 78.0
| ### |
2019-Oct-28 Mon
| 3.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 3.42
| ###
| ###
| 4,224,772
| ###
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| 3.4
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| 3.25
| 4,400,277
| 0
| 87.5
| 87.5
| 0.2 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 4,762,079
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 3,487,451
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 4,769,722
| 0
| 73.4
| 73.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
|