Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.210	1.220	1.195	1.220	1.194	3,455,781
2024-03-14	1.200	1.250	1.200	1.220	1.194	2,299,622
2024-03-13	1.220	1.240	1.188	1.195	1.170	3,478,597
2024-03-12	1.285	1.295	1.230	1.230	1.204	3,803,842
2024-03-11	1.300	1.340	1.280	1.280	1.253	2,674,437
2024-03-08	1.390	1.390	1.350	1.360	1.326	1,521,434
2024-03-07	1.380	1.380	1.350	1.365	1.331	1,489,541
2024-03-06	1.365	1.380	1.330	1.355	1.322	1,964,382
2024-03-05	1.385	1.408	1.380	1.380	1.346	1,942,936
2024-03-04	1.420	1.425	1.370	1.390	1.356	3,085,091
2024-03-01	1.385	1.425	1.380	1.410	1.375	2,799,922
2024-02-29	1.350	1.380	1.330	1.360	1.326	5,836,506
2024-02-28	1.295	1.345	1.285	1.330	1.297	1,902,028
2024-02-27	1.325	1.325	1.280	1.285	1.253	1,886,989
2024-02-26	1.365	1.370	1.325	1.325	1.292	1,161,907
2024-02-23	1.335	1.355	1.320	1.350	1.317	1,471,079
2024-02-22	1.345	1.363	1.320	1.325	1.292	2,731,977
2024-02-21	1.385	1.400	1.330	1.360	1.326	2,309,165
2024-02-20	1.460	1.480	1.350	1.400	1.366	3,104,779
2024-02-19	1.475	1.503	1.465	1.480	1.444	739,471
2024-02-16	1.455	1.498	1.455	1.470	1.434	1,993,007
2024-02-15	1.480	1.505	1.450	1.455	1.419	4,314,136
2024-02-14	1.485	1.493	1.445	1.465	1.429	2,992,953
2024-02-13	1.525	1.543	1.510	1.525	1.487	919,231
2024-02-12	1.510	1.540	1.505	1.520	1.483	683,590
2024-02-09	1.525	1.540	1.510	1.510	1.473	1,051,917
2024-02-08	1.555	1.555	1.500	1.530	1.492	1,422,045
2024-02-07	1.550	1.570	1.535	1.545	1.507	954,139
2024-02-06	1.550	1.550	1.515	1.530	1.492	1,339,709
2024-02-05	1.585	1.590	1.550	1.560	1.522	904,468
2024-02-02	1.590	1.605	1.565	1.600	1.561	1,380,691
2024-02-01	1.625	1.635	1.585	1.585	1.546	1,441,132
2024-01-31	1.630	1.668	1.625	1.640	1.600	2,407,270
2024-01-30	1.670	1.670	1.605	1.615	1.575	3,209,863
2024-01-29	1.620	1.665	1.615	1.660	1.619	1,071,534
2024-01-25	1.665	1.665	1.613	1.620	1.580	1,734,273
2024-01-24	1.655	1.660	1.595	1.660	1.619	2,405,825
2024-01-23	1.550	1.710	1.470	1.680	1.639	5,346,437
2024-01-22	1.680	1.690	1.630	1.630	1.590	1,467,587
2024-01-19	1.655	1.685	1.640	1.675	1.634	2,431,393
2024-01-18	1.655	1.675	1.610	1.610	1.570	2,691,063
2024-01-17	1.700	1.735	1.670	1.705	1.663	1,992,529
2024-01-16	1.745	1.745	1.670	1.670	1.629	3,280,523
2024-01-15	1.760	1.770	1.728	1.743	1.700	313,692
2024-01-12	1.760	1.770	1.740	1.745	1.702	856,683
2024-01-11	1.770	1.778	1.745	1.765	1.721	1,182,276
2024-01-10	1.810	1.810	1.758	1.765	1.721	1,124,123
2024-01-09	1.770	1.810	1.760	1.810	1.765	1,722,999
2024-01-08	1.750	1.770	1.730	1.740	1.697	1,085,501
2024-01-05	1.730	1.760	1.725	1.760	1.717	1,581,590
2024-01-04	1.715	1.720	1.693	1.715	1.673	1,635,600
2024-01-03	1.760	1.765	1.695	1.700	1.658	2,305,081
2024-01-02	1.750	1.770	1.750	1.770	1.726	847,794
2023-12-29	1.750	1.780	1.740	1.760	1.717	1,282,562
2023-12-28	1.750	1.760	1.738	1.750	1.707	847,505
2023-12-27	1.720	1.745	1.705	1.740	1.697	1,473,786
2023-12-22	1.700	1.740	1.700	1.700	1.658	476,399
2023-12-21	1.695	1.735	1.693	1.720	1.678	2,206,595
2023-12-20	1.720	1.730	1.683	1.690	1.648	1,680,612
2023-12-19	1.675	1.685	1.658	1.675	1.634	1,299,722

← NewerPage 12 of 22 · 1,265 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.