Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.960 | 6.990 | 6.770 | 6.790 | 6.414 | 6,262,501 |
| 2024-03-11 | 7.020 | 7.080 | 6.980 | 7.040 | 6.650 | 4,214,689 |
| 2024-03-08 | 7.160 | 7.190 | 6.970 | 7.020 | 6.631 | 6,127,223 |
| 2024-03-07 | 7.140 | 7.210 | 7.110 | 7.120 | 6.725 | 5,517,004 |
| 2024-03-06 | 7.120 | 7.150 | 7.030 | 7.080 | 6.688 | 6,608,494 |
| 2024-03-05 | 7.010 | 7.145 | 6.965 | 7.000 | 6.612 | 8,004,058 |
| 2024-03-04 | 7.080 | 7.090 | 6.900 | 6.960 | 6.574 | 5,809,732 |
| 2024-03-01 | 6.930 | 7.060 | 6.930 | 7.020 | 6.631 | 5,573,202 |
| 2024-02-29 | 7.040 | 7.045 | 6.900 | 6.920 | 6.536 | 5,975,926 |
| 2024-02-28 | 6.860 | 7.030 | 6.860 | 7.030 | 6.640 | 6,623,936 |
| 2024-02-27 | 7.000 | 7.050 | 6.850 | 6.850 | 6.470 | 4,520,715 |
| 2024-02-26 | 7.000 | 7.020 | 6.925 | 6.930 | 6.546 | 4,949,706 |
| 2024-02-23 | 7.030 | 7.050 | 6.885 | 6.980 | 6.593 | 6,475,732 |
| 2024-02-22 | 6.900 | 7.030 | 6.810 | 7.010 | 6.621 | 9,160,463 |
| 2024-02-21 | 6.860 | 7.020 | 6.680 | 6.930 | 6.480 | 15,155,716 |
| 2024-02-20 | 6.990 | 7.000 | 6.790 | 6.840 | 6.396 | 8,501,364 |
| 2024-02-19 | 7.200 | 7.295 | 6.920 | 6.950 | 6.498 | 10,168,976 |
| 2024-02-16 | 7.120 | 7.210 | 7.065 | 7.130 | 6.667 | 12,532,277 |
| 2024-02-15 | 7.250 | 7.285 | 6.880 | 7.080 | 6.620 | 20,694,479 |
| 2024-02-14 | 7.550 | 7.580 | 7.440 | 7.510 | 7.022 | 4,266,479 |
| 2024-02-13 | 7.550 | 7.665 | 7.470 | 7.590 | 7.097 | 4,462,971 |
| 2024-02-12 | 7.490 | 7.540 | 7.430 | 7.510 | 7.022 | 3,025,679 |
| 2024-02-09 | 7.620 | 7.680 | 7.420 | 7.480 | 6.994 | 5,744,037 |
| 2024-02-08 | 7.790 | 7.850 | 7.630 | 7.630 | 7.134 | 5,850,769 |
| 2024-02-07 | 7.800 | 7.830 | 7.620 | 7.760 | 7.256 | 6,438,979 |
| 2024-02-06 | 7.950 | 7.990 | 7.730 | 7.790 | 7.284 | 5,856,172 |
| 2024-02-05 | 8.110 | 8.160 | 7.850 | 7.950 | 7.433 | 6,383,452 |
| 2024-02-02 | 8.250 | 8.265 | 8.110 | 8.190 | 7.658 | 4,702,187 |
| 2024-02-01 | 8.350 | 8.400 | 8.270 | 8.310 | 7.770 | 5,120,912 |
| 2024-01-31 | 8.330 | 8.430 | 8.310 | 8.430 | 7.882 | 4,114,560 |
| 2024-01-30 | 8.380 | 8.430 | 8.250 | 8.260 | 7.723 | 3,671,385 |
| 2024-01-29 | 8.180 | 8.380 | 8.170 | 8.370 | 7.826 | 4,533,459 |
| 2024-01-25 | 8.100 | 8.180 | 8.045 | 8.140 | 7.611 | 2,841,825 |
| 2024-01-24 | 8.020 | 8.100 | 8.005 | 8.040 | 7.518 | 3,405,558 |
| 2024-01-23 | 8.050 | 8.070 | 7.840 | 7.930 | 7.415 | 3,892,044 |
| 2024-01-22 | 8.010 | 8.080 | 7.810 | 7.940 | 7.424 | 4,344,173 |
| 2024-01-19 | 8.060 | 8.380 | 8.030 | 8.110 | 7.583 | 11,681,884 |
| 2024-01-18 | 7.820 | 7.850 | 7.710 | 7.810 | 7.303 | 3,689,732 |
| 2024-01-17 | 8.080 | 8.080 | 7.860 | 7.870 | 7.359 | 3,843,153 |
| 2024-01-16 | 8.120 | 8.130 | 7.980 | 8.040 | 7.518 | 2,928,977 |
| 2024-01-15 | 8.000 | 8.060 | 7.960 | 8.060 | 7.536 | 1,822,380 |
| 2024-01-12 | 8.070 | 8.080 | 7.920 | 7.970 | 7.452 | 3,520,794 |
| 2024-01-11 | 8.200 | 8.230 | 7.970 | 8.050 | 7.527 | 4,945,451 |
| 2024-01-10 | 8.170 | 8.320 | 8.170 | 8.220 | 7.686 | 5,465,325 |
| 2024-01-09 | 8.070 | 8.150 | 8.030 | 8.150 | 7.620 | 3,823,216 |
| 2024-01-08 | 7.950 | 8.160 | 7.930 | 8.020 | 7.499 | 5,795,300 |
| 2024-01-05 | 7.940 | 8.060 | 7.860 | 7.860 | 7.349 | 4,961,638 |
| 2024-01-04 | 7.770 | 7.940 | 7.720 | 7.810 | 7.303 | 7,464,534 |
| 2024-01-03 | 7.710 | 7.770 | 7.630 | 7.690 | 7.190 | 3,221,574 |
| 2024-01-02 | 7.460 | 7.760 | 7.450 | 7.750 | 7.246 | 3,747,005 |
| 2023-12-29 | 7.400 | 7.475 | 7.400 | 7.440 | 6.957 | 2,198,079 |
| 2023-12-28 | 7.440 | 7.530 | 7.420 | 7.470 | 6.985 | 2,078,405 |
| 2023-12-27 | 7.500 | 7.530 | 7.400 | 7.400 | 6.919 | 2,063,445 |
| 2023-12-22 | 7.370 | 7.490 | 7.370 | 7.440 | 6.957 | 4,429,149 |
| 2023-12-21 | 7.270 | 7.380 | 7.220 | 7.290 | 6.816 | 4,878,366 |
| 2023-12-20 | 7.300 | 7.320 | 7.220 | 7.250 | 6.779 | 3,202,983 |
| 2023-12-19 | 7.270 | 7.320 | 7.170 | 7.200 | 6.732 | 3,825,939 |
| 2023-12-18 | 7.160 | 7.290 | 7.140 | 7.220 | 6.751 | 2,630,971 |
| 2023-12-15 | 7.190 | 7.300 | 7.170 | 7.190 | 6.723 | 10,738,357 |
| 2023-12-14 | 7.230 | 7.230 | 7.090 | 7.130 | 6.667 | 4,637,922 |
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.