Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.140 | 8.155 | 8.030 | 8.030 | 7.585 | 2,733,442 |
| 2024-06-06 | 8.090 | 8.180 | 8.040 | 8.100 | 7.651 | 3,879,315 |
| 2024-06-05 | 8.070 | 8.100 | 7.880 | 8.020 | 7.575 | 6,611,902 |
| 2024-06-04 | 8.250 | 8.480 | 8.230 | 8.330 | 7.868 | 5,843,659 |
| 2024-06-03 | 8.130 | 8.330 | 8.130 | 8.250 | 7.793 | 5,859,290 |
| 2024-05-31 | 7.980 | 8.060 | 7.940 | 8.060 | 7.613 | 3,735,999 |
| 2024-05-30 | 8.000 | 8.010 | 7.810 | 7.850 | 7.415 | 4,325,532 |
| 2024-05-29 | 7.970 | 8.080 | 7.950 | 8.020 | 7.575 | 4,503,325 |
| 2024-05-28 | 7.860 | 8.000 | 7.830 | 8.000 | 7.557 | 3,178,213 |
| 2024-05-27 | 7.680 | 7.860 | 7.655 | 7.820 | 7.386 | 2,952,970 |
| 2024-05-24 | 7.750 | 7.770 | 7.620 | 7.670 | 7.245 | 4,652,586 |
| 2024-05-23 | 7.750 | 7.840 | 7.720 | 7.800 | 7.368 | 4,428,102 |
| 2024-05-22 | 7.750 | 7.870 | 7.740 | 7.770 | 7.339 | 3,514,341 |
| 2024-05-21 | 7.640 | 7.765 | 7.550 | 7.750 | 7.320 | 5,622,706 |
| 2024-05-20 | 7.460 | 7.670 | 7.450 | 7.570 | 7.150 | 3,944,684 |
| 2024-05-17 | 7.400 | 7.520 | 7.335 | 7.430 | 7.018 | 3,683,762 |
| 2024-05-16 | 7.580 | 7.580 | 7.400 | 7.410 | 6.999 | 4,052,670 |
| 2024-05-15 | 7.590 | 7.635 | 7.480 | 7.520 | 7.103 | 3,765,768 |
| 2024-05-14 | 7.740 | 7.760 | 7.555 | 7.610 | 7.188 | 5,337,358 |
| 2024-05-13 | 7.810 | 7.810 | 7.695 | 7.750 | 7.320 | 3,186,645 |
| 2024-05-10 | 7.860 | 7.920 | 7.755 | 7.800 | 7.368 | 3,101,650 |
| 2024-05-09 | 7.800 | 7.800 | 7.680 | 7.770 | 7.339 | 3,009,065 |
| 2024-05-08 | 7.970 | 7.980 | 7.780 | 7.810 | 7.377 | 4,569,248 |
| 2024-05-07 | 7.990 | 8.040 | 7.820 | 7.950 | 7.509 | 3,901,261 |
| 2024-05-06 | 8.000 | 8.040 | 7.880 | 7.950 | 7.509 | 3,182,866 |
| 2024-05-03 | 7.880 | 8.000 | 7.820 | 7.980 | 7.538 | 3,268,405 |
| 2024-05-02 | 7.700 | 7.910 | 7.685 | 7.840 | 7.405 | 4,171,248 |
| 2024-05-01 | 7.620 | 7.700 | 7.510 | 7.700 | 7.273 | 2,331,452 |
| 2024-04-30 | 7.710 | 7.740 | 7.660 | 7.720 | 7.292 | 3,139,912 |
| 2024-04-29 | 7.700 | 7.730 | 7.570 | 7.670 | 7.245 | 2,458,723 |
| 2024-04-26 | 7.560 | 7.710 | 7.520 | 7.690 | 7.264 | 5,184,789 |
| 2024-04-24 | 7.690 | 7.710 | 7.550 | 7.570 | 7.150 | 3,537,200 |
| 2024-04-23 | 7.820 | 7.830 | 7.540 | 7.650 | 7.226 | 3,844,399 |
| 2024-04-22 | 8.050 | 8.060 | 7.730 | 7.800 | 7.368 | 3,463,036 |
| 2024-04-19 | 8.040 | 8.240 | 7.750 | 7.880 | 7.443 | 9,210,768 |
| 2024-04-18 | 7.840 | 7.950 | 7.810 | 7.880 | 7.443 | 5,162,408 |
| 2024-04-17 | 7.760 | 7.870 | 7.720 | 7.800 | 7.368 | 4,440,931 |
| 2024-04-16 | 7.760 | 7.780 | 7.595 | 7.650 | 7.226 | 3,155,883 |
| 2024-04-15 | 7.680 | 7.795 | 7.660 | 7.760 | 7.330 | 4,316,564 |
| 2024-04-12 | 7.800 | 7.845 | 7.640 | 7.680 | 7.254 | 4,404,015 |
| 2024-04-11 | 7.530 | 7.785 | 7.520 | 7.710 | 7.283 | 5,675,934 |
| 2024-04-10 | 7.450 | 7.720 | 7.430 | 7.580 | 7.160 | 7,427,519 |
| 2024-04-09 | 7.170 | 7.400 | 7.130 | 7.360 | 6.952 | 7,978,887 |
| 2024-04-08 | 7.010 | 7.080 | 6.970 | 7.020 | 6.631 | 2,743,045 |
| 2024-04-05 | 7.130 | 7.150 | 6.990 | 6.990 | 6.603 | 4,323,406 |
| 2024-04-04 | 7.180 | 7.220 | 7.070 | 7.170 | 6.773 | 5,583,547 |
| 2024-04-03 | 7.150 | 7.185 | 7.060 | 7.130 | 6.735 | 5,033,989 |
| 2024-04-02 | 7.180 | 7.250 | 7.080 | 7.100 | 6.706 | 7,578,510 |
| 2024-03-28 | 6.900 | 7.180 | 6.860 | 7.100 | 6.706 | 12,601,536 |
| 2024-03-27 | 6.640 | 6.770 | 6.540 | 6.740 | 6.366 | 5,673,516 |
| 2024-03-26 | 6.650 | 6.720 | 6.560 | 6.590 | 6.225 | 4,162,033 |
| 2024-03-25 | 6.550 | 6.680 | 6.550 | 6.620 | 6.253 | 3,284,842 |
| 2024-03-22 | 6.750 | 6.770 | 6.490 | 6.500 | 6.140 | 7,494,871 |
| 2024-03-21 | 6.660 | 6.740 | 6.585 | 6.700 | 6.329 | 7,585,571 |
| 2024-03-20 | 6.480 | 6.650 | 6.430 | 6.570 | 6.206 | 6,527,618 |
| 2024-03-19 | 6.350 | 6.440 | 6.300 | 6.400 | 6.045 | 4,849,330 |
| 2024-03-18 | 6.400 | 6.430 | 6.260 | 6.320 | 5.970 | 6,531,936 |
| 2024-03-15 | 6.390 | 6.465 | 6.320 | 6.390 | 6.036 | 9,214,903 |
| 2024-03-14 | 6.630 | 6.700 | 6.360 | 6.420 | 6.064 | 11,013,201 |
| 2024-03-13 | 6.800 | 6.800 | 6.560 | 6.630 | 6.262 | 6,943,107 |
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.