WHF

Whitefield Historical Data - WHF

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Whitefield Limited WHF Australian Stock Exchange Ordinary Share AU000000WHF1
  Price Change Price Change % Stock Price Last Trade
0.09 1.68% 5.44 13:20:35
Open Price Low Price High Price Close Price Previous Close
5.40 5.35 5.48 5.35
more quote information »

WHF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.455.485.205.4228,667-0.01-0.18%
1 Month5.305.485.205.3823,5910.142.64%
3 Months4.835.484.705.1728,1070.6112.63%
6 Months4.465.484.404.8528,4320.9821.97%
1 Year5.305.483.684.6734,6520.142.64%
3 Years4.815.483.684.6830,1190.6313.1%
5 Years4.095.483.684.5728,7401.3533.01%

WHF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2021 5.35 -0.10 -1.83% 5.45 5.45 5.30 25,378
19 Jan 2021 5.45 0.06 1.11% 5.39 5.45 5.38 47,453
18 Jan 2021 5.39 -0.01 -0.19% 5.39 5.40 5.21 13,528
15 Jan 2021 5.40 0.01 0.09% 5.35 5.47 5.20 65,235
14 Jan 2021 5.395 -0.09 -1.55% 5.48 5.48 5.31 3,080
13 Jan 2021 5.48 0.04 0.74% 5.45 5.48 5.35 14,039
12 Jan 2021 5.44 0.10 1.87% 5.36 5.44 5.34 94,600
11 Jan 2021 5.34 0.05 0.95% 5.33 5.38 5.32 64,016
08 Jan 2021 5.29 -0.02 -0.38% 5.31 5.33 5.29 18,556
07 Jan 2021 5.31 0.01 0.19% 5.31 5.34 5.20 10,030
06 Jan 2021 5.30 -0.01 -0.19% 5.31 5.31 5.30 4,231
05 Jan 2021 5.31 0.02 0.38% 5.31 5.31 5.30 3,816
04 Jan 2021 5.29 -0.02 -0.38% 5.31 5.31 5.22 11,790
31 Dec 2020 5.31 0.01 0.19% 5.31 5.31 5.30 2,071
30 Dec 2020 5.30 -0.01 -0.19% 5.30 5.31 5.30 10,218
29 Dec 2020 5.31 0.04 0.76% 5.27 5.31 5.25 6,792
24 Dec 2020 5.27 0.00 0.0% 5.27 5.27 5.20 4,741
23 Dec 2020 5.27 -0.03 -0.57% 5.30 5.31 5.20 26,853
22 Dec 2020 5.30 0.02 0.38% 5.29 5.30 5.25 28,454
21 Dec 2020 5.28 -0.01 -0.19% 5.29 5.29 5.25 15,888
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:20210121 02:48:51