Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	9.060	9.090	8.690	8.980	7.536	10,137,249
2023-01-04	8.720	9.200	8.580	9.120	7.654	13,801,115
2023-01-03	9.440	9.490	8.670	8.830	7.410	12,462,685
2022-12-30	9.370	9.610	9.360	9.420	7.906	7,212,732
2022-12-29	9.550	9.620	9.260	9.280	7.788	9,667,062
2022-12-28	10.450	10.510	9.575	9.760	8.191	10,046,910
2022-12-23	10.360	10.670	10.250	10.520	8.829	6,217,798
2022-12-22	10.800	10.930	10.475	10.530	8.837	6,323,380
2022-12-21	10.600	10.790	10.460	10.780	9.047	6,487,671
2022-12-20	10.600	10.610	10.170	10.320	8.661	10,118,683
2022-12-19	10.300	10.740	10.280	10.600	8.896	6,403,895
2022-12-16	10.200	10.395	10.140	10.280	8.627	9,612,453
2022-12-15	9.990	10.320	9.920	10.200	8.560	9,949,388
2022-12-14	9.750	10.050	9.610	9.820	8.241	11,243,957
2022-12-13	9.580	9.685	9.380	9.590	8.048	6,429,533
2022-12-12	9.570	9.640	9.455	9.500	7.973	4,799,468
2022-12-09	9.530	9.730	9.450	9.690	8.132	6,126,720
2022-12-08	9.650	9.660	9.310	9.570	8.031	7,197,933
2022-12-07	9.800	9.900	9.615	9.700	8.141	8,258,728
2022-12-06	9.510	9.890	9.430	9.810	8.233	6,753,369
2022-12-05	9.880	9.940	9.390	9.550	8.015	8,762,348
2022-12-02	9.600	9.820	9.550	9.740	8.174	7,140,400
2022-12-01	10.110	10.190	9.770	9.890	8.300	8,961,093
2022-11-30	9.630	10.130	9.560	10.040	8.426	17,619,033
2022-11-29	9.690	9.700	9.260	9.260	7.771	9,791,610
2022-11-28	9.160	9.620	9.060	9.430	7.914	9,697,469
2022-11-25	9.050	9.150	8.810	9.070	7.612	7,002,810
2022-11-24	9.670	9.720	8.800	8.980	7.536	15,997,696
2022-11-23	9.380	9.780	9.340	9.620	8.073	10,909,162
2022-11-22	8.570	9.190	8.570	9.110	7.645	23,934,481
2022-11-21	8.400	8.520	8.310	8.450	7.092	7,262,713
2022-11-18	8.290	8.380	8.170	8.190	6.873	24,927,702
2022-11-17	8.540	8.580	8.110	8.160	6.848	11,106,815
2022-11-16	8.610	8.880	8.600	8.710	7.310	12,659,849
2022-11-15	8.340	8.420	8.150	8.230	6.907	9,831,134
2022-11-14	8.080	8.620	8.070	8.300	6.966	15,987,003
2022-11-11	8.160	8.330	7.750	8.040	6.747	25,075,837
2022-11-10	8.270	8.520	8.060	8.330	6.991	20,543,077
2022-11-09	8.940	8.950	8.500	8.610	7.226	28,851,031
2022-11-08	9.860	9.965	9.370	9.410	7.897	13,701,214
2022-11-07	10.060	10.250	9.730	9.960	8.359	7,703,480
2022-11-04	9.480	10.015	9.420	9.970	8.367	11,850,445
2022-11-03	9.350	9.530	9.250	9.410	7.897	7,478,672
2022-11-02	9.190	9.560	9.100	9.530	7.998	9,098,604
2022-11-01	9.000	9.265	8.930	9.150	7.679	16,539,647
2022-10-31	9.350	9.470	8.810	9.030	7.578	22,760,714
2022-10-28	9.940	10.000	9.200	9.420	7.906	14,527,173
2022-10-27	9.750	10.150	9.700	9.830	8.250	11,978,199
2022-10-26	9.930	10.310	9.450	9.520	7.989	18,203,348
2022-10-25	10.920	11.000	10.300	10.360	8.694	8,371,582
2022-10-24	10.740	10.920	10.630	10.850	9.106	11,191,994
2022-10-21	9.980	10.730	9.790	10.490	8.804	11,411,329
2022-10-20	10.650	10.920	9.950	10.030	8.417	31,260,106
2022-10-19	9.910	10.680	9.670	10.520	8.829	15,548,065
2022-10-18	10.880	10.900	10.230	10.410	8.736	9,975,774
2022-10-17	10.740	10.830	10.630	10.800	9.064	11,228,018
2022-10-14	10.870	10.950	10.710	10.820	9.080	8,892,272
2022-10-13	10.890	10.920	10.550	10.600	8.896	8,282,970
2022-10-12	10.500	10.940	10.500	10.680	8.963	13,452,367
2022-10-11	10.280	10.470	10.090	10.370	8.703	17,447,297

← NewerPage 17 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.