Coronado Global Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.080	1.105	1.075	1.095	1.078	3,228,262
2024-09-03	1.140	1.155	1.120	1.120	1.103	2,850,602
2024-09-02	1.170	1.180	1.140	1.140	1.123	2,053,105
2024-08-30	1.195	1.200	1.170	1.190	1.172	2,139,019
2024-08-29	1.195	1.205	1.170	1.170	1.152	2,155,456
2024-08-28	1.250	1.260	1.190	1.190	1.172	3,984,339
2024-08-27	1.255	1.295	1.255	1.255	1.236	2,802,654
2024-08-26	1.330	1.330	1.260	1.265	1.238	2,646,825
2024-08-23	1.345	1.350	1.295	1.295	1.268	2,100,178
2024-08-22	1.305	1.345	1.293	1.340	1.312	2,025,780
2024-08-21	1.270	1.305	1.250	1.305	1.278	2,023,016
2024-08-20	1.330	1.330	1.270	1.280	1.253	1,844,232
2024-08-19	1.320	1.335	1.295	1.310	1.282	1,327,979
2024-08-16	1.335	1.350	1.310	1.320	1.292	1,892,524
2024-08-15	1.290	1.315	1.253	1.315	1.287	4,710,139
2024-08-14	1.375	1.380	1.335	1.340	1.312	5,823,391
2024-08-13	1.375	1.380	1.345	1.360	1.331	1,534,451
2024-08-12	1.345	1.375	1.330	1.370	1.341	2,174,736
2024-08-09	1.310	1.355	1.290	1.345	1.317	2,400,359
2024-08-08	1.285	1.300	1.275	1.290	1.263	2,194,367
2024-08-07	1.250	1.305	1.245	1.300	1.273	2,384,973
2024-08-06	1.250	1.285	1.240	1.270	1.243	4,503,837
2024-08-05	1.345	1.345	1.280	1.280	1.253	3,038,573
2024-08-02	1.390	1.400	1.373	1.380	1.351	1,853,433
2024-08-01	1.440	1.445	1.415	1.440	1.410	2,299,804
2024-07-31	1.375	1.450	1.370	1.440	1.410	3,890,721
2024-07-30	1.380	1.380	1.330	1.355	1.326	4,864,573
2024-07-29	1.400	1.423	1.385	1.385	1.356	3,035,432
2024-07-26	1.340	1.400	1.340	1.380	1.351	5,749,398
2024-07-25	1.310	1.328	1.280	1.315	1.287	6,677,757
2024-07-24	1.270	1.270	1.233	1.250	1.224	3,150,935
2024-07-23	1.300	1.300	1.260	1.275	1.248	2,047,929
2024-07-22	1.320	1.320	1.273	1.295	1.268	1,548,119
2024-07-19	1.365	1.365	1.303	1.320	1.292	3,136,233
2024-07-18	1.375	1.395	1.370	1.375	1.346	1,565,892
2024-07-17	1.380	1.413	1.370	1.375	1.346	2,886,107
2024-07-16	1.430	1.435	1.385	1.390	1.361	2,644,191
2024-07-15	1.440	1.450	1.408	1.425	1.395	1,639,829
2024-07-12	1.430	1.433	1.390	1.415	1.385	2,427,632
2024-07-11	1.420	1.425	1.375	1.400	1.371	2,681,715
2024-07-10	1.400	1.425	1.390	1.410	1.380	3,290,719
2024-07-09	1.400	1.425	1.388	1.410	1.380	3,422,098
2024-07-08	1.355	1.405	1.355	1.405	1.375	2,587,771
2024-07-05	1.335	1.360	1.325	1.350	1.322	2,032,644
2024-07-04	1.395	1.395	1.340	1.340	1.312	4,399,611
2024-07-03	1.365	1.385	1.330	1.385	1.356	5,090,036
2024-07-02	1.300	1.358	1.300	1.340	1.312	5,989,898
2024-07-01	1.215	1.320	1.205	1.290	1.263	6,582,532
2024-06-28	1.185	1.203	1.178	1.185	1.160	2,839,575
2024-06-27	1.160	1.180	1.143	1.175	1.150	4,017,623
2024-06-26	1.190	1.195	1.165	1.165	1.140	3,773,387
2024-06-25	1.195	1.210	1.175	1.195	1.170	3,049,780
2024-06-24	1.200	1.213	1.175	1.190	1.165	2,270,236
2024-06-21	1.170	1.200	1.160	1.200	1.175	5,443,742
2024-06-20	1.165	1.175	1.145	1.160	1.136	2,203,602
2024-06-19	1.150	1.180	1.145	1.175	1.150	2,527,149
2024-06-18	1.150	1.165	1.140	1.150	1.126	2,263,408
2024-06-17	1.160	1.160	1.130	1.135	1.111	3,611,558
2024-06-14	1.180	1.188	1.160	1.170	1.145	2,496,599
2024-06-13	1.190	1.200	1.180	1.190	1.165	2,891,788

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-11	0.0080 AUD
2024-08-27	0.0075 AUD
2024-03-11	0.0050 AUD
2023-08-28	0.0075 AUD
2023-03-14	0.0052 AUD
2022-11-18	0.2020 AUD
2022-08-29	0.0760 AUD
2022-05-30	0.1162 AUD
2022-03-17	0.0854 AUD
2020-03-09	0.0255 AUD
2019-08-23	0.1109 AUD
2019-03-04	0.2364 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.