Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.630	6.750	6.540	6.700	6.265	5,224,623
2023-09-20	6.610	6.700	6.610	6.690	6.255	4,871,869
2023-09-19	6.600	6.750	6.580	6.690	6.255	4,439,907
2023-09-18	6.700	6.760	6.570	6.610	6.181	4,186,730
2023-09-15	6.450	6.685	6.450	6.670	6.237	15,390,982
2023-09-14	6.250	6.380	6.240	6.370	5.956	6,523,008
2023-09-13	6.270	6.290	6.130	6.160	5.760	3,922,468
2023-09-12	6.020	6.130	6.020	6.130	5.732	5,996,061
2023-09-11	6.210	6.230	6.040	6.110	5.713	4,532,152
2023-09-08	6.150	6.260	6.050	6.240	5.835	5,741,064
2023-09-07	6.270	6.310	6.130	6.180	5.778	6,186,408
2023-09-06	6.410	6.600	6.320	6.370	5.956	9,050,173
2023-09-05	6.430	6.430	6.310	6.340	5.928	2,944,835
2023-09-04	6.410	6.520	6.370	6.410	5.994	5,814,576
2023-09-01	6.110	6.415	6.100	6.330	5.919	6,781,779
2023-08-31	6.260	6.270	6.090	6.090	5.694	12,491,345
2023-08-30	6.650	6.770	6.580	6.720	5.891	6,661,527
2023-08-29	6.540	6.670	6.470	6.620	5.803	7,756,797
2023-08-28	6.560	6.590	6.330	6.500	5.698	15,147,614
2023-08-25	6.750	6.780	6.340	6.480	5.680	20,119,718
2023-08-24	7.120	7.200	6.840	6.920	6.066	18,719,168
2023-08-23	7.320	7.460	7.270	7.290	6.390	5,215,755
2023-08-22	7.260	7.355	7.200	7.340	6.434	4,415,559
2023-08-21	7.390	7.520	7.200	7.250	6.355	6,026,439
2023-08-18	7.490	7.500	7.260	7.280	6.382	7,821,908
2023-08-17	7.320	7.510	7.310	7.490	6.566	5,449,668
2023-08-16	7.230	7.400	7.200	7.390	6.478	4,415,440
2023-08-15	7.170	7.370	7.170	7.330	6.425	3,701,204
2023-08-14	7.180	7.390	7.135	7.140	6.259	3,423,831
2023-08-11	7.330	7.380	7.170	7.230	6.338	6,900,444
2023-08-10	7.380	7.630	7.360	7.450	6.531	9,194,326
2023-08-09	6.960	7.180	6.940	7.140	6.259	4,890,126
2023-08-08	7.040	7.060	6.920	6.980	6.119	3,395,380
2023-08-07	7.040	7.060	6.910	6.990	6.127	2,758,696
2023-08-04	6.940	7.070	6.940	7.070	6.197	3,277,498
2023-08-03	6.830	6.925	6.810	6.890	6.040	2,370,299
2023-08-02	6.900	7.000	6.870	6.890	6.040	2,291,009
2023-08-01	7.010	7.050	6.885	6.940	6.083	3,888,895
2023-07-31	7.010	7.075	6.920	6.920	6.066	4,163,606
2023-07-28	7.000	7.110	6.960	7.030	6.162	6,198,346
2023-07-27	7.400	7.410	7.030	7.080	6.206	10,514,041
2023-07-26	7.450	7.590	7.370	7.520	6.592	5,561,617
2023-07-25	7.320	7.440	7.300	7.390	6.478	4,764,328
2023-07-24	7.090	7.255	7.070	7.230	6.338	4,215,296
2023-07-21	6.910	7.055	6.800	7.010	6.145	4,245,530
2023-07-20	7.020	7.045	6.860	6.900	6.048	5,649,268
2023-07-19	7.000	7.120	6.980	7.000	6.136	8,412,013
2023-07-18	6.810	6.930	6.760	6.810	5.970	5,815,554
2023-07-17	6.640	6.880	6.630	6.830	5.987	20,897,288
2023-07-14	6.620	6.710	6.620	6.650	5.829	5,357,715
2023-07-13	6.580	6.640	6.480	6.610	5.794	6,054,933
2023-07-12	6.670	6.760	6.615	6.670	5.847	5,248,071
2023-07-11	6.610	6.710	6.560	6.600	5.785	4,046,544
2023-07-10	6.730	6.780	6.590	6.590	5.777	3,050,122
2023-07-07	6.550	6.660	6.480	6.610	5.794	4,099,526
2023-07-06	6.780	6.800	6.680	6.710	5.882	5,506,190
2023-07-05	6.950	6.970	6.790	6.850	6.005	3,567,921
2023-07-04	6.830	6.970	6.820	6.920	6.066	4,767,475
2023-07-03	6.710	6.890	6.700	6.760	5.926	5,463,094
2023-06-30	6.850	6.890	6.705	6.710	5.882	7,145,617

← NewerPage 14 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.