Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.935	0.945	0.930	0.935	0.921	1,061,175
2024-11-26	0.935	0.940	0.920	0.935	0.921	1,707,008
2024-11-25	0.960	0.965	0.915	0.915	0.901	1,543,603
2024-11-22	0.940	0.960	0.930	0.940	0.926	887,298
2024-11-21	0.940	0.955	0.920	0.920	0.906	853,143
2024-11-20	0.955	0.960	0.940	0.940	0.926	1,102,073
2024-11-19	0.980	0.985	0.955	0.955	0.940	1,291,483
2024-11-18	0.945	1.000	0.945	0.980	0.965	2,279,046
2024-11-15	0.950	0.965	0.925	0.945	0.931	2,949,037
2024-11-14	1.000	1.000	0.945	0.950	0.936	3,160,847
2024-11-13	0.960	0.995	0.960	0.985	0.970	1,825,712
2024-11-12	0.980	0.980	0.950	0.975	0.960	1,530,036
2024-11-11	1.005	1.010	0.980	0.980	0.965	2,386,874
2024-11-08	1.040	1.050	1.005	1.020	1.005	1,260,729
2024-11-07	1.040	1.045	1.005	1.030	1.014	2,505,288
2024-11-06	1.025	1.030	1.000	1.005	0.990	841,011
2024-11-05	1.010	1.020	1.000	1.000	0.985	696,514
2024-11-04	1.050	1.050	1.003	1.010	0.995	627,076
2024-11-01	1.005	1.030	1.000	1.020	1.005	946,443
2024-10-31	1.000	1.020	1.000	1.015	1.000	1,598,859
2024-10-30	0.980	1.020	0.980	1.000	0.985	2,401,008
2024-10-29	1.060	1.060	0.985	0.985	0.970	4,064,896
2024-10-28	1.075	1.085	1.040	1.055	1.039	989,505
2024-10-25	1.040	1.085	1.040	1.075	1.059	734,514
2024-10-24	1.050	1.068	1.040	1.045	1.029	1,282,179
2024-10-23	1.080	1.090	1.050	1.050	1.034	531,199
2024-10-22	1.080	1.085	1.063	1.075	1.059	1,415,495
2024-10-21	1.080	1.110	1.080	1.095	1.078	1,525,604
2024-10-18	1.110	1.120	1.090	1.095	1.078	2,350,898
2024-10-17	1.190	1.190	1.135	1.145	1.128	896,437
2024-10-16	1.150	1.200	1.150	1.170	1.152	3,961,270
2024-10-15	1.160	1.165	1.135	1.165	1.147	1,963,062
2024-10-14	1.160	1.168	1.138	1.150	1.133	1,450,191
2024-10-11	1.155	1.160	1.140	1.150	1.133	981,051
2024-10-10	1.115	1.163	1.110	1.145	1.128	1,385,781
2024-10-09	1.115	1.115	1.080	1.110	1.093	2,293,366
2024-10-08	1.150	1.160	1.095	1.110	1.093	2,250,610
2024-10-07	1.130	1.170	1.115	1.160	1.142	2,173,974
2024-10-04	1.095	1.115	1.065	1.110	1.093	3,400,126
2024-10-03	1.160	1.160	1.115	1.130	1.113	3,227,321
2024-10-02	1.210	1.210	1.155	1.155	1.137	1,984,724
2024-10-01	1.190	1.203	1.175	1.190	1.172	1,494,583
2024-09-30	1.175	1.210	1.170	1.205	1.187	4,269,651
2024-09-27	1.155	1.160	1.110	1.160	1.142	2,303,214
2024-09-26	1.095	1.155	1.080	1.155	1.137	4,509,765
2024-09-25	1.055	1.090	1.055	1.090	1.073	2,790,543
2024-09-24	1.000	1.035	0.993	1.030	1.014	2,058,220
2024-09-23	0.945	1.005	0.940	0.985	0.970	4,384,534
2024-09-20	0.945	0.955	0.935	0.945	0.931	4,237,931
2024-09-19	0.930	0.940	0.915	0.935	0.921	1,767,441
2024-09-18	0.915	0.930	0.905	0.925	0.911	3,375,853
2024-09-17	0.925	0.930	0.913	0.915	0.901	1,025,273
2024-09-16	0.935	0.940	0.910	0.915	0.901	1,643,468
2024-09-13	0.950	0.950	0.915	0.925	0.911	2,650,320
2024-09-12	0.885	0.935	0.885	0.930	0.916	3,080,881
2024-09-11	0.905	0.935	0.890	0.905	0.891	3,798,895
2024-09-10	0.895	0.910	0.878	0.905	0.891	3,600,474
2024-09-09	0.880	0.895	0.860	0.875	0.862	4,764,121
2024-09-06	0.905	0.923	0.880	0.885	0.872	6,070,863
2024-09-05	1.000	1.000	0.885	0.920	0.906	13,975,976

← NewerPage 9 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.