End of day Prices (full format), 150 Days for (WWM) WENTWORTH HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2013-Dec-03 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 7,571
| ###
| 75.5
| 75.5
| ### |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| 0.085
| ###
| 0.085
| ###
| 2,060,722
| 87,580
| 99.7
| 99.7
| 0.0 |
2013-Nov-20 Wed
| 0.081
| 0.083
| 0.081
| 0.083
| 462,083
| ###
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 0.079
| 0.082
| 0.079
| 0.081
| 1,298,440
| 104,524
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 0.079
| 0.082
| 0.079
| 0.079
|
|
| 63.1
| 63.1
| 0.0 |
2013-Nov-14 Thu
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 67.3
| 67.3
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| 0.079
| 0.079
|
|
| 28.7
| 28.7
| 0.0 |
2013-Nov-12 Tue
| 0.082
| 0.082
| ###
| 0.082
| 45,250
| 1,855
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| 0.081
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Nov-07 Thu
| 0.081
| 0.081
| ###
| ###
| 446,088
| ###
| 22.1
| 22.1
| 0.0 |
2013-Nov-06 Wed
| 0.085
| 0.086
| 0.081
| 0.082
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 68.8
| 68.8
| ### |
2013-Nov-04 Mon
| 0.086
| 0.086
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 0.085
| 0.086
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2013-Oct-31 Thu
| 0.084
| 0.085
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| 0.086
| 0.086
| 0.083
| 0.085
| 1,120,288
| ###
| 25.6
| 25.6
| ### |
2013-Oct-29 Tue
| 0.088
| 0.088
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2013-Oct-28 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 344,845
| 30,346
| 71.7
| 71.7
| ### |
2013-Oct-25 Fri
| 0.086
| 0.088
| 0.084
| 0.088
| 737,775
| 63,448
| 86.4
| 86.4
| ### |
2013-Oct-24 Thu
| 0.087
| 0.087
| 0.086
| 0.086
| 345,144
| 29,854
| 21.9
| 21.9
| ### |
2013-Oct-23 Wed
| 0.086
| 0.087
| 0.085
| 0.087
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| 0.083
| 0.088
| 0.083
| 0.086
| 1,349,122
| 115,349
| ###
| ###
| ### |
2013-Oct-21 Mon
| 0.083
| 0.084
| ###
| 0.083
| 997,354
| 41,888
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 0.084
| 0.085
| 0.083
| 0.084
|
|
| 65.1
| 65.1
| ### |
2013-Oct-17 Thu
| 0.085
| 0.086
| 0.084
| 0.084
| 295,353
| ###
| 21.2
| 21.2
| ### |
2013-Oct-16 Wed
| 0.088
| 0.089
| 0.085
| 0.085
| 172,052
| ###
| ###
| ###
| ### |
2013-Oct-15 Tue
| ###
| ###
| 0.085
| 0.085
| 781,074
| ###
| ###
| ###
| ### |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 84,721
| 0
| 26.2
| 26.2
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 234,670
| 0
| 14.9
| 14.9
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
| 200,023
| 0
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| 35,285
| 0
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| 108,755
| 0
| 63.8
| 63.8
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 314,488
| 0
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 794,045
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 1,626,042
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 0.079
| 0.081
| 0.078
| 0.081
| 1,590,173
| ###
| 87.2
| 87.2
| 0.0 |
2013-Sep-06 Fri
| 0.078
| 0.078
| 0.075
| 0.075
|
|
| 8.2
| 8.2
| 0.0 |
2013-Sep-05 Thu
| 0.078
| 0.081
| 0.077
| 0.078
|
|
| 74.7
| 74.7
| 0.0 |
2013-Sep-04 Wed
| 0.072
| 0.085
| ###
| 0.076
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 22,170
| 0
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 0.072
| 0.074
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| 0.073
| 0.073
| ###
| ###
| 633,228
| ###
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 0.073
| 0.073
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 0.072
| 0.072
| 0.071
| 0.071
| 160,027
| 11,441
| 22.7
| 22.7
| 0.0 |
2013-Jul-24 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 0.073
| 0.074
| 0.071
| 0.074
|
|
| 81.0
| 81.0
| 0.0 |
2013-Jul-22 Mon
| 0.072
| 0.079
| 0.072
| 0.078
| 1,142,182
| ###
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 401,086
| 0
| 76.6
| 76.6
| 0.0 |
2013-Jul-15 Mon
| 0.059
| 0.059
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| 0.053
| 0.056
| 0.053
| 0.056
|
|
| 94.1
| 94.1
| ### |
2013-Jul-11 Thu
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2013-Jul-10 Wed
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2013-Jul-09 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2013-Jul-08 Mon
| 0.055
| 0.058
| 0.055
| 0.058
|
|
| 94.4
| 94.4
| 0.0 |
2013-Jul-05 Fri
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2013-Jul-04 Thu
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 64.7
| 64.7
| ### |
2013-Jul-03 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2013-Jul-02 Tue
| 0.052
| 0.052
| 0.051
| 0.051
| 812,279
| ###
| ###
| ###
| ### |
2013-Jul-01 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2013-Jun-28 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 129,851
| 6,752
| ###
| ###
| ### |
2013-Jun-27 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2013-Jun-26 Wed
| 0.052
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2013-Jun-25 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2013-Jun-21 Fri
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 79.0
| 79.0
| ### |
2013-Jun-19 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2013-Jun-18 Tue
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2013-Jun-17 Mon
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2013-Jun-14 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2013-Jun-13 Thu
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 78.8
| 78.8
| ### |
2013-Jun-12 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 73.8
| 73.8
| ### |
2013-Jun-11 Tue
| 0.057
| 0.057
| 0.056
| 0.056
| 326,670
| 18,456
| 22.5
| 22.5
| ### |
2013-Jun-07 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 0
|
|
|
| 0.0 |
2013-Jun-06 Thu
| 0.056
| 0.057
| 0.056
| 0.057
|
|
| 86.0
| 86.0
| 0.0 |
2013-Jun-05 Wed
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2013-May-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
| 1,276,289
| 0
| ###
| ###
| 0.0 |
|