Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.650	6.750	6.600	6.730	5.899	5,339,163
2023-03-30	6.640	6.710	6.570	6.670	5.847	6,827,785
2023-03-29	6.800	6.840	6.490	6.490	5.689	6,299,444
2023-03-28	6.570	6.800	6.530	6.770	5.934	6,923,028
2023-03-27	6.620	6.620	6.350	6.380	5.593	4,592,504
2023-03-24	6.510	6.530	6.420	6.480	5.680	3,025,284
2023-03-23	6.670	6.690	6.500	6.540	5.733	5,649,192
2023-03-22	6.730	6.810	6.695	6.730	5.899	5,889,613
2023-03-21	6.540	6.810	6.500	6.600	5.785	12,010,632
2023-03-20	6.560	6.600	6.355	6.370	5.584	10,476,432
2023-03-17	6.700	6.730	6.580	6.680	5.856	13,780,542
2023-03-16	6.750	6.790	6.550	6.650	5.829	12,599,013
2023-03-15	6.860	7.110	6.820	7.000	6.136	12,466,359
2023-03-14	6.970	6.980	6.700	6.750	5.917	11,880,152
2023-03-13	7.230	7.270	7.030	7.130	6.250	8,041,864
2023-03-10	7.330	7.370	7.035	7.130	6.250	12,131,368
2023-03-09	6.960	7.460	6.960	7.420	6.504	11,073,680
2023-03-08	7.150	7.230	6.860	7.030	6.162	15,620,638
2023-03-07	7.200	7.360	7.035	7.310	6.408	9,827,150
2023-03-06	7.510	7.550	7.165	7.330	6.425	11,596,821
2023-03-03	7.490	7.630	7.430	7.490	6.566	6,925,851
2023-03-02	7.300	7.530	7.290	7.520	6.592	9,749,128
2023-03-01	7.150	7.295	7.060	7.220	6.329	8,585,092
2023-02-28	7.280	7.350	7.120	7.230	6.338	10,436,456
2023-02-27	7.320	7.550	7.200	7.230	6.338	8,889,832
2023-02-24	7.400	7.510	7.270	7.300	6.399	8,666,837
2023-02-23	7.200	7.410	7.170	7.360	6.452	8,866,038
2023-02-22	7.450	7.610	7.420	7.510	6.303	9,806,629
2023-02-21	7.440	7.570	7.400	7.400	6.210	7,745,310
2023-02-20	7.550	7.650	7.390	7.500	6.294	11,231,597
2023-02-17	7.920	8.090	7.510	7.550	6.336	18,904,585
2023-02-16	7.880	8.110	7.180	7.960	6.680	31,924,353
2023-02-15	8.020	8.190	7.970	8.190	6.873	9,196,887
2023-02-14	7.900	8.020	7.880	7.910	6.638	9,319,589
2023-02-13	8.010	8.060	7.810	7.930	6.655	9,349,043
2023-02-10	7.760	7.855	7.490	7.740	6.496	20,649,959
2023-02-09	8.330	8.360	7.990	8.040	6.747	14,366,504
2023-02-08	8.800	8.800	8.490	8.540	7.167	13,161,158
2023-02-07	8.750	8.940	8.600	8.620	7.234	10,198,857
2023-02-06	8.070	8.480	8.070	8.460	7.100	7,323,421
2023-02-03	7.990	8.290	7.950	8.220	6.898	20,304,379
2023-02-02	8.130	8.210	8.060	8.170	6.857	6,851,038
2023-02-01	8.350	8.530	8.270	8.270	6.940	8,312,571
2023-01-31	8.200	8.430	8.070	8.400	7.050	9,952,709
2023-01-30	8.530	8.650	8.400	8.400	7.050	8,633,349
2023-01-27	8.770	8.780	8.360	8.440	7.083	19,833,468
2023-01-25	9.070	9.170	8.940	9.040	7.587	6,311,722
2023-01-24	9.180	9.310	9.080	9.170	7.696	6,887,403
2023-01-23	9.540	9.690	9.290	9.350	7.847	7,744,378
2023-01-20	9.270	9.660	9.050	9.480	7.956	12,937,261
2023-01-19	8.870	8.995	8.600	8.930	7.494	10,408,595
2023-01-18	8.810	9.040	8.810	8.990	7.545	8,006,110
2023-01-17	8.880	8.920	8.520	8.740	7.335	11,857,680
2023-01-16	8.800	9.000	8.790	8.970	7.528	5,985,437
2023-01-13	8.780	9.000	8.750	8.760	7.352	7,584,679
2023-01-12	8.490	8.760	8.330	8.720	7.318	15,820,821
2023-01-11	9.010	9.140	8.800	8.840	7.419	8,493,000
2023-01-10	9.080	9.230	8.990	9.070	7.612	5,984,638
2023-01-09	9.280	9.330	9.105	9.180	7.704	6,695,291
2023-01-06	9.050	9.370	9.010	9.130	7.662	9,154,755

← NewerPage 16 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.