Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.670 | 6.760 | 6.620 | 6.720 | 6.347 | 6,449,278 |
| 2024-08-30 | 6.700 | 6.780 | 6.660 | 6.690 | 6.319 | 9,881,971 |
| 2024-08-29 | 6.710 | 6.740 | 6.580 | 6.610 | 6.244 | 12,967,876 |
| 2024-08-28 | 6.960 | 6.990 | 6.750 | 6.770 | 6.395 | 10,572,928 |
| 2024-08-27 | 7.000 | 7.230 | 6.980 | 6.980 | 6.593 | 21,889,167 |
| 2024-08-26 | 7.110 | 7.120 | 6.840 | 6.990 | 6.603 | 14,321,006 |
| 2024-08-23 | 7.390 | 7.410 | 7.025 | 7.100 | 6.706 | 13,687,922 |
| 2024-08-22 | 7.600 | 7.800 | 7.400 | 7.650 | 7.226 | 14,412,308 |
| 2024-08-21 | 7.220 | 7.240 | 6.960 | 7.200 | 6.801 | 7,977,957 |
| 2024-08-20 | 7.430 | 7.470 | 7.260 | 7.360 | 6.952 | 5,001,801 |
| 2024-08-19 | 7.470 | 7.530 | 7.400 | 7.410 | 6.999 | 2,431,254 |
| 2024-08-16 | 7.540 | 7.540 | 7.410 | 7.480 | 7.065 | 5,449,198 |
| 2024-08-15 | 7.640 | 7.660 | 7.260 | 7.330 | 6.924 | 7,448,728 |
| 2024-08-14 | 7.850 | 7.870 | 7.660 | 7.710 | 7.283 | 5,401,610 |
| 2024-08-13 | 7.880 | 7.915 | 7.760 | 7.830 | 7.396 | 4,521,126 |
| 2024-08-12 | 7.650 | 7.790 | 7.585 | 7.750 | 7.320 | 3,802,198 |
| 2024-08-09 | 7.590 | 7.650 | 7.515 | 7.630 | 7.207 | 3,990,704 |
| 2024-08-08 | 7.510 | 7.540 | 7.410 | 7.490 | 7.075 | 4,254,866 |
| 2024-08-07 | 7.390 | 7.630 | 7.335 | 7.520 | 7.103 | 4,028,573 |
| 2024-08-06 | 7.300 | 7.480 | 7.270 | 7.410 | 6.999 | 5,196,958 |
| 2024-08-05 | 7.530 | 7.550 | 7.280 | 7.340 | 6.933 | 7,195,263 |
| 2024-08-02 | 7.590 | 7.800 | 7.570 | 7.700 | 7.273 | 4,786,510 |
| 2024-08-01 | 7.840 | 7.870 | 7.760 | 7.790 | 7.358 | 3,246,191 |
| 2024-07-31 | 7.690 | 7.770 | 7.560 | 7.720 | 7.292 | 4,079,940 |
| 2024-07-30 | 7.600 | 7.700 | 7.510 | 7.630 | 7.207 | 4,215,280 |
| 2024-07-29 | 7.850 | 7.870 | 7.630 | 7.630 | 7.207 | 5,326,097 |
| 2024-07-26 | 7.820 | 7.945 | 7.740 | 7.800 | 7.368 | 4,367,249 |
| 2024-07-25 | 7.700 | 7.840 | 7.685 | 7.770 | 7.339 | 4,845,595 |
| 2024-07-24 | 7.850 | 7.880 | 7.710 | 7.800 | 7.368 | 5,682,114 |
| 2024-07-23 | 7.960 | 8.010 | 7.885 | 7.910 | 7.471 | 4,470,468 |
| 2024-07-22 | 8.150 | 8.240 | 7.935 | 7.990 | 7.547 | 7,061,550 |
| 2024-07-19 | 8.400 | 8.570 | 8.210 | 8.320 | 7.859 | 8,569,905 |
| 2024-07-18 | 8.550 | 8.550 | 8.375 | 8.430 | 7.963 | 4,471,958 |
| 2024-07-17 | 8.570 | 8.610 | 8.450 | 8.550 | 8.076 | 3,124,414 |
| 2024-07-16 | 8.570 | 8.690 | 8.480 | 8.540 | 8.067 | 2,461,438 |
| 2024-07-15 | 8.660 | 8.725 | 8.520 | 8.540 | 8.067 | 4,397,749 |
| 2024-07-12 | 8.670 | 8.690 | 8.550 | 8.610 | 8.133 | 3,184,386 |
| 2024-07-11 | 8.750 | 8.770 | 8.640 | 8.670 | 8.189 | 3,069,028 |
| 2024-07-10 | 8.880 | 8.890 | 8.650 | 8.710 | 8.227 | 5,859,324 |
| 2024-07-09 | 8.970 | 9.080 | 8.940 | 8.970 | 8.473 | 4,015,653 |
| 2024-07-08 | 8.960 | 9.030 | 8.820 | 8.990 | 8.492 | 4,037,530 |
| 2024-07-05 | 8.900 | 9.000 | 8.870 | 8.970 | 8.473 | 3,654,177 |
| 2024-07-04 | 8.950 | 8.980 | 8.770 | 8.940 | 8.444 | 4,764,895 |
| 2024-07-03 | 8.490 | 8.950 | 8.460 | 8.920 | 8.425 | 11,830,995 |
| 2024-07-02 | 8.240 | 8.600 | 8.180 | 8.590 | 8.114 | 15,284,506 |
| 2024-07-01 | 7.880 | 8.200 | 7.850 | 8.130 | 7.679 | 10,121,531 |
| 2024-06-28 | 7.690 | 7.705 | 7.635 | 7.650 | 7.226 | 3,217,711 |
| 2024-06-27 | 7.490 | 7.650 | 7.430 | 7.630 | 7.207 | 3,533,142 |
| 2024-06-26 | 7.670 | 7.675 | 7.450 | 7.620 | 7.198 | 5,478,411 |
| 2024-06-25 | 7.740 | 7.740 | 7.635 | 7.700 | 7.273 | 4,557,862 |
| 2024-06-24 | 7.930 | 7.930 | 7.680 | 7.690 | 7.264 | 4,031,235 |
| 2024-06-21 | 7.830 | 8.020 | 7.810 | 7.950 | 7.509 | 10,295,646 |
| 2024-06-20 | 7.640 | 7.770 | 7.630 | 7.750 | 7.320 | 3,183,033 |
| 2024-06-19 | 7.750 | 7.780 | 7.560 | 7.660 | 7.235 | 2,904,425 |
| 2024-06-18 | 7.580 | 7.700 | 7.550 | 7.660 | 7.235 | 3,222,079 |
| 2024-06-17 | 7.720 | 7.775 | 7.530 | 7.530 | 7.113 | 3,723,219 |
| 2024-06-14 | 7.720 | 7.790 | 7.660 | 7.700 | 7.273 | 2,378,719 |
| 2024-06-13 | 7.780 | 7.840 | 7.680 | 7.700 | 7.273 | 3,123,133 |
| 2024-06-12 | 7.710 | 7.710 | 7.580 | 7.710 | 7.283 | 3,933,650 |
| 2024-06-11 | 7.990 | 8.010 | 7.680 | 7.720 | 7.292 | 5,390,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0600 AUD |
| 2026-02-26 | 0.0400 AUD |
| 2025-09-03 | 0.0600 AUD |
| 2025-02-27 | 0.0900 AUD |
| 2024-09-04 | 0.1300 AUD |
| 2024-02-22 | 0.0700 AUD |
| 2023-08-31 | 0.4200 AUD |
| 2023-02-23 | 0.3200 AUD |
| 2022-09-01 | 0.4000 AUD |
| 2022-02-24 | 0.0800 AUD |
| 2020-02-27 | 0.0150 AUD |
| 2019-09-05 | 0.3000 AUD |
| 2019-02-25 | 0.2000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.