Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.230	7.230	7.090	7.130	6.667	4,637,922
2023-12-13	7.240	7.270	7.130	7.160	6.695	3,608,028
2023-12-12	7.240	7.380	7.155	7.350	6.872	4,020,825
2023-12-11	7.250	7.280	7.170	7.220	6.751	1,877,270
2023-12-08	7.170	7.330	7.150	7.200	6.732	4,986,075
2023-12-07	7.240	7.260	7.090	7.160	6.695	4,656,724
2023-12-06	7.100	7.140	7.010	7.090	6.629	3,088,290
2023-12-05	7.160	7.200	7.030	7.070	6.611	2,993,519
2023-12-04	7.310	7.340	7.150	7.200	6.732	4,485,619
2023-12-01	7.230	7.350	7.180	7.260	6.788	5,086,908
2023-11-30	7.270	7.290	7.100	7.140	6.676	4,922,393
2023-11-29	7.350	7.380	7.210	7.240	6.770	3,110,424
2023-11-28	7.370	7.470	7.310	7.320	6.844	4,374,513
2023-11-27	7.310	7.410	7.250	7.310	6.835	3,145,878
2023-11-24	7.110	7.310	7.090	7.280	6.807	4,192,529
2023-11-23	7.000	7.160	6.990	7.040	6.583	4,463,292
2023-11-22	6.900	6.990	6.860	6.990	6.536	3,220,089
2023-11-21	6.910	6.950	6.820	6.860	6.414	3,547,348
2023-11-20	6.830	6.910	6.810	6.900	6.452	4,563,060
2023-11-17	6.740	6.785	6.670	6.740	6.302	4,859,816
2023-11-16	6.860	6.880	6.680	6.720	6.283	3,415,324
2023-11-15	6.910	6.910	6.910	6.910	6.461	0
2023-11-14	6.900	6.910	6.780	6.910	6.461	3,536,007
2023-11-13	6.900	6.910	6.750	6.760	6.321	2,409,886
2023-11-10	6.920	6.930	6.820	6.880	6.433	4,195,652
2023-11-09	6.860	6.935	6.740	6.900	6.452	6,008,746
2023-11-08	6.650	6.860	6.505	6.830	6.386	6,331,124
2023-11-07	7.000	7.000	6.760	6.800	6.358	6,457,081
2023-11-06	7.150	7.170	6.950	7.010	6.555	7,173,280
2023-11-03	7.330	7.380	7.135	7.150	6.685	4,881,885
2023-11-02	7.250	7.390	7.210	7.290	6.816	4,618,687
2023-11-01	7.330	7.330	7.060	7.280	6.807	9,490,567
2023-10-31	7.300	7.500	7.300	7.400	6.919	7,291,688
2023-10-30	7.700	7.700	7.265	7.290	6.816	9,824,331
2023-10-27	7.780	7.840	7.630	7.720	7.218	3,878,943
2023-10-26	7.770	7.855	7.670	7.770	7.265	6,268,928
2023-10-25	7.610	7.775	7.600	7.770	7.265	9,006,617
2023-10-24	7.550	7.615	7.480	7.590	7.097	6,324,850
2023-10-23	7.550	7.700	7.470	7.500	7.013	11,805,698
2023-10-20	7.210	7.630	7.210	7.540	7.050	14,646,621
2023-10-19	7.650	7.700	7.405	7.480	6.994	28,517,052
2023-10-18	7.000	7.990	7.000	7.570	7.078	21,111,342
2023-10-17	6.770	6.845	6.680	6.790	6.349	3,046,339
2023-10-16	6.680	6.880	6.650	6.780	6.339	3,403,772
2023-10-13	6.650	6.810	6.600	6.710	6.274	3,968,163
2023-10-12	6.740	6.790	6.595	6.660	6.227	4,505,442
2023-10-11	6.820	6.830	6.720	6.750	6.311	3,819,173
2023-10-10	6.750	6.870	6.710	6.720	6.283	5,412,269
2023-10-09	6.560	6.680	6.560	6.610	6.181	4,902,429
2023-10-06	6.700	6.750	6.440	6.470	6.050	7,652,957
2023-10-05	6.720	6.760	6.650	6.750	6.311	4,496,063
2023-10-04	6.850	6.895	6.780	6.840	6.396	3,404,544
2023-10-03	6.930	6.990	6.840	6.930	6.480	8,880,637
2023-10-02	7.170	7.230	7.120	7.190	6.723	3,470,393
2023-09-29	7.350	7.430	7.090	7.110	6.648	6,964,183
2023-09-28	7.110	7.350	7.105	7.350	6.872	10,602,925
2023-09-27	6.950	6.980	6.840	6.930	6.480	4,356,824
2023-09-26	7.000	7.150	6.905	6.940	6.489	5,449,428
2023-09-25	6.750	7.030	6.740	6.980	6.526	6,030,262
2023-09-22	6.560	6.750	6.500	6.750	6.311	7,278,733

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.