Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.720 | 5.800 | 5.600 | 5.610 | 4.472 | 9,348,421 |
| 2022-07-14 | 5.500 | 5.830 | 5.495 | 5.740 | 4.575 | 9,577,394 |
| 2022-07-13 | 5.340 | 5.460 | 5.210 | 5.390 | 4.296 | 10,437,003 |
| 2022-07-12 | 5.200 | 5.330 | 5.140 | 5.160 | 4.113 | 8,216,693 |
| 2022-07-11 | 5.050 | 5.230 | 5.040 | 5.070 | 4.041 | 6,493,365 |
| 2022-07-08 | 4.970 | 5.100 | 4.960 | 5.030 | 4.009 | 5,778,144 |
| 2022-07-07 | 4.660 | 4.780 | 4.530 | 4.730 | 3.770 | 7,249,359 |
| 2022-07-06 | 4.590 | 4.730 | 4.530 | 4.650 | 3.706 | 9,475,144 |
| 2022-07-05 | 4.820 | 4.910 | 4.790 | 4.830 | 3.850 | 3,225,964 |
| 2022-07-04 | 4.840 | 4.900 | 4.780 | 4.800 | 3.826 | 3,790,809 |
| 2022-07-01 | 4.680 | 4.810 | 4.660 | 4.680 | 3.730 | 6,097,495 |
| 2022-06-30 | 4.930 | 4.960 | 4.830 | 4.840 | 3.858 | 5,638,446 |
| 2022-06-29 | 4.970 | 5.090 | 4.950 | 5.000 | 3.985 | 4,742,863 |
| 2022-06-28 | 4.940 | 4.950 | 4.880 | 4.910 | 3.914 | 6,588,546 |
| 2022-06-27 | 4.660 | 4.780 | 4.600 | 4.780 | 3.810 | 10,610,781 |
| 2022-06-24 | 4.500 | 4.580 | 4.390 | 4.520 | 3.603 | 17,857,607 |
| 2022-06-23 | 4.650 | 4.680 | 4.510 | 4.610 | 3.674 | 9,846,892 |
| 2022-06-22 | 4.910 | 4.940 | 4.650 | 4.700 | 3.746 | 14,130,188 |
| 2022-06-21 | 4.700 | 4.960 | 4.490 | 4.780 | 3.810 | 30,171,221 |
| 2022-06-20 | 4.940 | 4.950 | 4.480 | 4.540 | 3.619 | 26,921,054 |
| 2022-06-17 | 5.120 | 5.200 | 4.990 | 5.000 | 3.985 | 25,072,367 |
| 2022-06-16 | 5.180 | 5.340 | 5.150 | 5.330 | 4.248 | 11,430,397 |
| 2022-06-15 | 5.100 | 5.140 | 5.010 | 5.110 | 4.073 | 9,734,119 |
| 2022-06-14 | 5.030 | 5.190 | 4.980 | 5.130 | 4.089 | 13,707,910 |
| 2022-06-10 | 5.390 | 5.450 | 5.295 | 5.340 | 4.256 | 11,447,269 |
| 2022-06-09 | 5.400 | 5.470 | 5.375 | 5.410 | 4.312 | 6,241,963 |
| 2022-06-08 | 5.510 | 5.550 | 5.440 | 5.440 | 4.336 | 7,675,376 |
| 2022-06-07 | 5.450 | 5.450 | 5.350 | 5.420 | 4.320 | 5,563,458 |
| 2022-06-06 | 5.470 | 5.540 | 5.440 | 5.450 | 4.344 | 7,773,856 |
| 2022-06-03 | 5.290 | 5.440 | 5.270 | 5.410 | 4.312 | 6,993,938 |
| 2022-06-02 | 5.200 | 5.320 | 5.200 | 5.240 | 4.177 | 6,543,176 |
| 2022-06-01 | 5.240 | 5.330 | 5.140 | 5.160 | 4.113 | 9,598,526 |
| 2022-05-31 | 5.160 | 5.290 | 5.150 | 5.280 | 4.208 | 8,343,058 |
| 2022-05-30 | 5.220 | 5.220 | 4.990 | 5.100 | 4.065 | 6,563,933 |
| 2022-05-27 | 5.110 | 5.220 | 5.100 | 5.140 | 4.097 | 8,644,961 |
| 2022-05-26 | 5.260 | 5.280 | 4.720 | 5.040 | 4.017 | 22,884,145 |
| 2022-05-25 | 5.180 | 5.330 | 5.170 | 5.290 | 4.216 | 5,423,139 |
| 2022-05-24 | 5.180 | 5.250 | 5.130 | 5.200 | 4.145 | 8,781,132 |
| 2022-05-23 | 5.280 | 5.310 | 5.130 | 5.150 | 4.105 | 8,997,246 |
| 2022-05-20 | 5.200 | 5.300 | 5.170 | 5.260 | 4.193 | 5,760,623 |
| 2022-05-19 | 5.090 | 5.230 | 5.040 | 5.180 | 4.129 | 9,040,917 |
| 2022-05-18 | 5.310 | 5.350 | 5.170 | 5.280 | 4.208 | 7,206,635 |
| 2022-05-17 | 5.040 | 5.215 | 5.010 | 5.200 | 4.145 | 12,201,699 |
| 2022-05-16 | 4.980 | 5.000 | 4.900 | 4.910 | 3.914 | 7,033,202 |
| 2022-05-13 | 4.880 | 4.990 | 4.855 | 4.890 | 3.898 | 11,368,307 |
| 2022-05-12 | 5.060 | 5.110 | 4.830 | 4.840 | 3.858 | 19,547,354 |
| 2022-05-11 | 4.950 | 4.980 | 4.880 | 4.980 | 3.969 | 8,852,871 |
| 2022-05-10 | 4.700 | 4.990 | 4.600 | 4.990 | 3.977 | 15,535,295 |
| 2022-05-09 | 4.950 | 5.110 | 4.910 | 5.080 | 4.049 | 13,899,513 |
| 2022-05-06 | 4.990 | 5.060 | 4.880 | 4.950 | 3.945 | 26,716,117 |
| 2022-05-05 | 5.000 | 5.090 | 4.970 | 5.070 | 4.041 | 10,511,547 |
| 2022-05-04 | 4.900 | 4.950 | 4.830 | 4.870 | 3.882 | 6,105,358 |
| 2022-05-03 | 4.810 | 4.860 | 4.770 | 4.820 | 3.842 | 6,387,775 |
| 2022-05-02 | 4.820 | 4.880 | 4.770 | 4.850 | 3.866 | 16,033,467 |
| 2022-04-29 | 4.970 | 5.080 | 4.900 | 4.920 | 3.922 | 10,711,205 |
| 2022-04-28 | 4.780 | 4.960 | 4.720 | 4.960 | 3.953 | 9,111,351 |
| 2022-04-27 | 4.420 | 4.680 | 4.420 | 4.640 | 3.698 | 8,916,836 |
| 2022-04-26 | 4.380 | 4.420 | 4.270 | 4.400 | 3.507 | 11,628,148 |
| 2022-04-22 | 4.580 | 4.690 | 4.520 | 4.690 | 3.738 | 10,445,556 |
| 2022-04-21 | 4.870 | 4.890 | 4.690 | 4.800 | 3.826 | 10,061,984 |
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.