Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.190	1.200	1.180	1.190	1.165	2,891,788
2024-06-12	1.220	1.235	1.145	1.195	1.170	5,149,145
2024-06-11	1.240	1.260	1.225	1.230	1.204	3,699,254
2024-06-07	1.235	1.260	1.235	1.255	1.229	1,815,652
2024-06-06	1.185	1.250	1.180	1.235	1.209	5,252,372
2024-06-05	1.150	1.175	1.140	1.160	1.136	3,735,638
2024-06-04	1.180	1.215	1.165	1.205	1.180	3,961,175
2024-06-03	1.135	1.185	1.135	1.170	1.145	4,385,545
2024-05-31	1.090	1.115	1.085	1.115	1.092	4,519,257
2024-05-30	1.110	1.118	1.075	1.075	1.052	3,859,757
2024-05-29	1.110	1.135	1.090	1.115	1.092	3,900,342
2024-05-28	1.120	1.130	1.105	1.115	1.092	2,614,880
2024-05-27	1.145	1.160	1.115	1.115	1.092	2,561,969
2024-05-24	1.150	1.163	1.140	1.140	1.116	1,875,681
2024-05-23	1.140	1.163	1.125	1.160	1.136	2,410,808
2024-05-22	1.125	1.150	1.120	1.150	1.126	3,156,604
2024-05-21	1.125	1.135	1.110	1.125	1.101	2,191,078
2024-05-20	1.125	1.160	1.120	1.130	1.106	3,983,188
2024-05-17	1.110	1.125	1.108	1.120	1.096	2,327,842
2024-05-16	1.125	1.140	1.105	1.115	1.092	2,590,502
2024-05-15	1.145	1.160	1.120	1.125	1.101	2,128,188
2024-05-14	1.140	1.150	1.125	1.145	1.121	1,286,440
2024-05-13	1.135	1.145	1.115	1.140	1.116	1,616,186
2024-05-10	1.105	1.125	1.100	1.125	1.101	2,610,342
2024-05-09	1.150	1.170	1.098	1.100	1.077	6,519,674
2024-05-08	1.170	1.193	1.165	1.165	1.140	3,175,929
2024-05-07	1.200	1.220	1.163	1.180	1.155	3,098,320
2024-05-06	1.205	1.225	1.200	1.200	1.175	2,859,872
2024-05-03	1.200	1.205	1.183	1.200	1.175	2,189,921
2024-05-02	1.140	1.188	1.140	1.185	1.160	2,832,702
2024-05-01	1.180	1.195	1.140	1.140	1.116	7,161,325
2024-04-30	1.165	1.245	1.165	1.245	1.219	3,404,619
2024-04-29	1.190	1.215	1.175	1.215	1.189	1,458,012
2024-04-26	1.155	1.180	1.155	1.175	1.150	1,765,768
2024-04-24	1.160	1.170	1.140	1.165	1.140	2,669,664
2024-04-23	1.200	1.220	1.160	1.170	1.145	3,654,932
2024-04-22	1.255	1.260	1.195	1.200	1.175	1,885,024
2024-04-19	1.255	1.265	1.220	1.240	1.214	2,546,335
2024-04-18	1.235	1.288	1.235	1.250	1.224	4,663,587
2024-04-17	1.205	1.250	1.205	1.220	1.194	3,221,479
2024-04-16	1.180	1.195	1.163	1.175	1.150	1,859,794
2024-04-15	1.190	1.250	1.185	1.190	1.165	2,687,839
2024-04-12	1.180	1.195	1.160	1.190	1.165	1,300,217
2024-04-11	1.175	1.190	1.170	1.180	1.155	1,739,914
2024-04-10	1.160	1.198	1.155	1.185	1.160	2,971,756
2024-04-09	1.160	1.180	1.145	1.145	1.121	2,134,750
2024-04-08	1.165	1.175	1.135	1.150	1.126	1,700,826
2024-04-05	1.190	1.195	1.150	1.155	1.131	3,267,666
2024-04-04	1.195	1.205	1.183	1.195	1.170	1,744,865
2024-04-03	1.225	1.255	1.185	1.190	1.165	2,861,502
2024-04-02	1.225	1.250	1.210	1.240	1.214	1,410,519
2024-03-28	1.220	1.250	1.205	1.250	1.224	2,877,767
2024-03-27	1.180	1.215	1.175	1.200	1.175	1,575,064
2024-03-26	1.210	1.220	1.180	1.185	1.160	2,017,382
2024-03-25	1.225	1.225	1.205	1.220	1.194	1,222,130
2024-03-22	1.250	1.255	1.205	1.210	1.185	1,415,866
2024-03-21	1.255	1.260	1.235	1.240	1.214	1,999,423
2024-03-20	1.270	1.280	1.230	1.230	1.204	1,617,044
2024-03-19	1.235	1.275	1.220	1.250	1.224	2,121,201
2024-03-18	1.240	1.240	1.198	1.240	1.214	2,062,426

← NewerPage 11 of 22 · 1,266 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.