Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	10.580	10.785	10.270	10.450	8.770	19,170,007
2022-10-07	10.340	11.040	10.220	10.960	9.198	18,694,783
2022-10-06	9.900	10.560	9.810	10.460	8.778	13,740,200
2022-10-05	9.850	9.910	9.420	9.760	8.191	14,361,041
2022-10-04	9.240	9.790	9.080	9.740	8.174	12,614,903
2022-10-03	9.010	9.210	8.950	9.140	7.671	5,732,219
2022-09-30	9.040	9.120	8.880	9.010	7.561	9,456,127
2022-09-29	9.150	9.310	9.060	9.180	7.704	7,728,419
2022-09-28	8.830	9.140	8.720	8.780	7.368	10,567,878
2022-09-27	8.120	8.530	8.100	8.450	7.092	13,620,241
2022-09-26	8.670	8.740	7.810	7.910	6.638	25,253,955
2022-09-23	9.050	9.330	9.040	9.200	7.721	11,368,445
2022-09-21	8.710	9.165	8.680	8.960	7.520	15,037,732
2022-09-20	8.570	8.670	8.430	8.630	7.243	9,004,362
2022-09-19	8.480	8.530	8.300	8.310	6.974	10,275,845
2022-09-16	8.790	8.860	8.440	8.630	7.243	18,596,707
2022-09-15	8.800	8.960	8.630	8.870	7.444	9,402,710
2022-09-14	8.330	8.530	8.280	8.480	7.117	7,658,744
2022-09-13	8.610	8.650	8.270	8.460	7.100	10,075,897
2022-09-12	8.780	8.840	8.530	8.600	7.217	7,546,959
2022-09-09	8.380	8.790	8.360	8.740	7.335	11,592,893
2022-09-08	8.210	8.590	8.140	8.480	7.117	14,174,086
2022-09-07	8.720	8.840	8.480	8.480	7.117	10,684,032
2022-09-06	8.600	8.830	8.590	8.800	7.385	10,436,151
2022-09-05	8.300	8.590	8.270	8.490	7.125	12,732,213
2022-09-02	7.910	8.040	7.830	7.970	6.689	9,313,339
2022-09-01	7.530	7.950	7.510	7.890	6.622	12,620,306
2022-08-31	7.760	8.030	7.660	7.960	6.345	11,861,418
2022-08-30	8.100	8.170	8.030	8.060	6.424	9,259,170
2022-08-29	7.820	8.040	7.760	7.960	6.345	16,279,734
2022-08-26	7.700	7.970	7.670	7.970	6.353	15,595,765
2022-08-25	7.480	7.900	7.415	7.790	6.209	17,869,263
2022-08-24	7.950	7.990	7.720	7.900	6.297	13,129,359
2022-08-23	7.630	7.810	7.510	7.750	6.177	12,430,247
2022-08-22	7.370	7.615	7.295	7.540	6.010	11,242,029
2022-08-19	7.130	7.460	7.100	7.360	5.866	11,837,145
2022-08-18	6.900	7.090	6.870	6.930	5.524	6,909,791
2022-08-17	6.750	6.900	6.635	6.780	5.404	24,147,740
2022-08-16	6.510	6.610	6.490	6.610	5.269	4,156,062
2022-08-15	6.730	6.750	6.480	6.550	5.221	5,599,036
2022-08-12	6.540	6.730	6.460	6.620	5.277	11,191,203
2022-08-11	6.540	6.630	6.390	6.460	5.149	8,305,609
2022-08-10	6.130	6.370	6.100	6.370	5.077	7,685,660
2022-08-09	6.140	6.180	6.040	6.060	4.830	4,974,320
2022-08-08	5.920	6.070	5.820	6.040	4.814	6,575,313
2022-08-05	6.080	6.130	5.910	6.000	4.782	10,254,519
2022-08-04	6.410	6.480	6.185	6.220	4.958	6,411,094
2022-08-03	6.310	6.420	6.240	6.420	5.117	7,180,781
2022-08-02	6.230	6.360	6.210	6.340	5.053	5,305,591
2022-08-01	6.300	6.410	6.270	6.340	5.053	5,506,396
2022-07-29	6.420	6.440	6.200	6.210	4.950	7,263,358
2022-07-28	6.430	6.430	6.120	6.390	5.093	6,446,194
2022-07-27	6.500	6.550	6.330	6.330	5.045	5,839,987
2022-07-26	6.220	6.490	6.190	6.480	5.165	7,415,403
2022-07-25	6.170	6.230	6.020	6.090	4.854	3,357,085
2022-07-22	5.960	6.250	5.950	6.140	4.894	6,282,616
2022-07-21	6.480	6.530	6.080	6.170	4.918	8,827,084
2022-07-20	6.320	6.460	6.300	6.430	5.125	10,958,871
2022-07-19	6.050	6.260	6.020	6.210	4.950	9,585,346
2022-07-18	5.990	6.140	5.860	5.900	4.703	9,847,869

← NewerPage 18 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.