WHF

Whitefield Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Whitefield Limited WHF Australian Stock Exchange Ordinary Share AU000000WHF1
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.10 19:00:00
Open Price Low Price High Price Close Price Previous Close
5.10
more quote information »

WHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.255.405.095.2046,915-0.15-2.86%
1 Month4.755.404.705.0735,6700.357.37%
3 Months4.665.404.564.8430,3030.449.44%
6 Months4.635.404.384.6730,7900.4710.15%
1 Year5.185.483.684.6735,459-0.08-1.54%
3 Years4.755.483.684.6629,8020.357.37%
5 Years4.185.483.684.5528,7450.9222.01%

WHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 5.10 -0.10 -1.92% 5.19 5.19 5.09 21,126
Nov 26 2020 5.20 0.10 1.96% 5.20 5.20 5.14 39,253
Nov 25 2020 5.10 -0.20 -3.77% 5.20 5.24 5.10 68,356
Nov 24 2020 5.30 0.01 0.19% 5.32 5.40 5.29 25,187
Nov 23 2020 5.29 0.05 0.95% 5.25 5.32 5.22 80,653
Nov 20 2020 5.24 -0.03 -0.57% 5.28 5.28 5.20 52,139
Nov 19 2020 5.27 0.08 1.54% 5.24 5.28 5.17 60,968
Nov 18 2020 5.19 0.19 3.8% 5.00 5.26 5.00 27,247
Nov 17 2020 5.00 -0.05 -0.99% 5.09 5.10 5.00 74,737
Nov 16 2020 5.05 0.03 0.6% 5.02 5.05 5.02 2,617
Nov 13 2020 5.02 0.08 1.62% 4.99 5.02 4.92 10,283
Nov 12 2020 4.94 -0.01 -0.2% 4.95 5.00 4.89 18,926
Nov 11 2020 4.95 0.02 0.41% 4.93 4.95 4.89 24,380
Nov 10 2020 4.93 0.08 1.65% 4.88 4.95 4.88 63,234
Nov 09 2020 4.85 0.03 0.62% 4.82 4.85 4.82 62,880
Nov 06 2020 4.82 0.00 0.0% 4.76 4.82 4.76 14,252
Nov 05 2020 4.82 0.08 1.69% 4.78 4.82 4.78 7,628
Nov 04 2020 4.74 -0.06 -1.25% 4.80 4.80 4.73 4,518
Nov 03 2020 4.80 -0.01 -0.21% 4.81 4.81 4.75 33,307
Nov 02 2020 4.81 0.06 1.26% 4.75 4.81 4.70 21,699
Oct 30 2020 4.75 0.04 0.85% 4.78 4.78 4.75 5,354
Oct 29 2020 4.71 -0.13 -2.69% 4.78 4.79 4.71 46,960
See More Historical Prices »
Your Recent History
ASX
WHF
Whitefield
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201129 20:32:03