Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.750	6.820	6.630	6.800	5.961	4,139,028
2023-06-28	6.690	6.750	6.620	6.720	5.891	4,700,045
2023-06-27	6.610	6.760	6.570	6.570	5.759	5,920,710
2023-06-26	6.600	6.610	6.440	6.560	5.750	7,481,598
2023-06-23	6.630	6.790	6.585	6.660	5.838	4,436,169
2023-06-22	7.020	7.060	6.690	6.720	5.891	13,792,857
2023-06-21	6.790	6.920	6.780	6.790	5.952	8,331,299
2023-06-20	6.770	6.880	6.700	6.780	5.943	3,879,991
2023-06-19	6.750	6.860	6.660	6.740	5.908	7,727,055
2023-06-16	6.660	6.940	6.660	6.940	6.083	16,221,796
2023-06-15	6.200	6.440	6.200	6.410	5.619	6,498,931
2023-06-14	6.380	6.400	6.250	6.260	5.487	6,288,741
2023-06-13	6.200	6.315	6.170	6.280	5.505	10,296,204
2023-06-09	6.410	6.520	6.390	6.400	5.610	5,151,562
2023-06-08	6.320	6.520	6.270	6.480	5.680	8,998,684
2023-06-07	6.220	6.220	6.105	6.140	5.382	23,393,272
2023-06-06	6.090	6.230	6.020	6.200	5.435	11,225,793
2023-06-05	6.000	6.060	5.880	5.940	5.207	9,569,639
2023-06-02	5.980	6.010	5.780	5.890	5.163	9,630,345
2023-06-01	5.720	5.850	5.670	5.810	5.093	14,173,805
2023-05-31	5.810	5.860	5.635	5.660	4.961	18,017,338
2023-05-30	6.140	6.200	6.010	6.050	5.303	6,274,785
2023-05-29	6.380	6.400	6.110	6.130	5.373	6,179,282
2023-05-26	6.310	6.380	6.240	6.300	5.522	9,877,135
2023-05-25	6.600	6.635	6.410	6.410	5.619	14,292,624
2023-05-24	6.880	6.900	6.690	6.710	5.882	7,851,260
2023-05-23	6.910	7.030	6.850	6.890	6.040	5,538,157
2023-05-22	6.840	7.000	6.830	6.830	5.987	6,930,703
2023-05-19	7.020	7.070	6.800	6.860	6.013	8,792,607
2023-05-18	6.910	7.180	6.890	7.170	6.285	8,459,395
2023-05-17	6.760	6.820	6.660	6.800	5.961	6,048,963
2023-05-16	6.920	6.960	6.830	6.840	5.996	4,067,379
2023-05-15	6.970	7.120	6.870	6.890	6.040	6,036,886
2023-05-12	6.890	6.940	6.760	6.940	6.083	6,419,489
2023-05-11	7.030	7.090	6.890	7.000	6.136	6,376,950
2023-05-10	7.020	7.120	7.020	7.090	6.215	3,591,996
2023-05-09	7.020	7.060	6.940	7.050	6.180	4,105,906
2023-05-08	6.980	7.100	6.880	7.060	6.189	5,571,994
2023-05-05	6.950	6.960	6.680	6.800	5.961	8,198,634
2023-05-04	7.100	7.230	7.000	7.010	6.145	4,637,543
2023-05-03	7.200	7.290	7.110	7.190	6.303	13,124,046
2023-05-02	7.380	7.430	7.140	7.220	6.329	15,246,791
2023-05-01	7.320	7.530	7.280	7.390	6.478	5,708,224
2023-04-28	7.300	7.400	7.200	7.200	6.311	4,802,082
2023-04-27	7.120	7.320	7.110	7.290	6.390	3,742,246
2023-04-26	7.200	7.260	7.090	7.150	6.268	5,893,404
2023-04-24	7.370	7.380	7.150	7.220	6.329	9,101,684
2023-04-21	7.030	7.420	6.890	7.380	6.469	12,049,121
2023-04-20	7.000	7.030	6.840	6.970	6.110	4,085,227
2023-04-19	6.920	7.020	6.850	6.980	6.119	5,979,856
2023-04-18	6.840	7.030	6.840	6.970	6.110	4,799,000
2023-04-17	6.850	6.910	6.690	6.810	5.970	3,337,049
2023-04-14	6.920	7.030	6.810	6.870	6.022	4,457,487
2023-04-13	6.700	6.980	6.610	6.910	6.057	5,045,418
2023-04-12	6.510	6.890	6.440	6.730	5.899	11,484,501
2023-04-11	6.970	7.070	6.935	6.950	6.092	4,140,362
2023-04-06	7.030	7.050	6.880	6.940	6.083	4,933,886
2023-04-05	7.000	7.100	6.935	7.000	6.136	7,437,695
2023-04-04	7.190	7.380	7.140	7.280	6.382	16,304,359
2023-04-03	6.920	7.000	6.810	6.890	6.040	7,774,575

← NewerPage 15 of 22 · 1,265 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.