Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.900	4.940	4.630	4.800	3.826	20,220,566
2022-04-19	4.640	4.725	4.630	4.660	3.714	9,171,420
2022-04-14	4.600	4.650	4.550	4.570	3.643	6,704,096
2022-04-13	4.520	4.590	4.490	4.540	3.619	8,212,352
2022-04-12	4.490	4.490	4.390	4.400	3.507	4,960,743
2022-04-11	4.560	4.630	4.460	4.490	3.579	7,032,430
2022-04-08	4.470	4.555	4.430	4.490	3.579	8,834,401
2022-04-07	4.420	4.420	4.290	4.320	3.443	7,904,368
2022-04-06	4.290	4.430	4.240	4.390	3.499	13,086,011
2022-04-05	4.240	4.290	4.150	4.160	3.316	7,050,723
2022-04-04	4.230	4.250	4.170	4.180	3.332	6,815,099
2022-04-01	4.160	4.240	4.110	4.170	3.324	7,571,433
2022-03-31	4.190	4.320	4.150	4.150	3.308	14,585,759
2022-03-30	4.150	4.220	4.090	4.100	3.268	21,443,517
2022-03-29	4.340	4.340	4.240	4.250	3.388	7,489,620
2022-03-28	4.500	4.530	4.420	4.440	3.539	12,336,797
2022-03-25	4.450	4.490	4.335	4.480	3.571	11,448,327
2022-03-24	4.190	4.430	4.175	4.420	3.523	20,901,109
2022-03-23	4.160	4.190	4.080	4.150	3.308	10,471,741
2022-03-22	4.100	4.200	4.090	4.160	3.316	10,655,749
2022-03-21	4.000	4.040	3.920	4.010	3.196	5,187,727
2022-03-18	3.990	4.050	3.950	3.990	3.180	12,375,061
2022-03-17	3.980	3.980	3.810	3.900	3.109	16,992,395
2022-03-16	4.010	4.110	3.950	3.950	3.148	13,891,260
2022-03-15	3.920	4.040	3.890	4.020	3.204	15,942,304
2022-03-14	4.090	4.220	4.020	4.120	3.284	17,353,034
2022-03-11	4.000	4.110	3.980	4.040	3.220	15,440,278
2022-03-10	3.800	4.000	3.740	3.950	3.148	21,165,652
2022-03-09	4.080	4.120	4.005	4.010	3.196	16,171,475
2022-03-08	4.150	4.160	3.980	4.070	3.244	19,177,338
2022-03-07	4.110	4.210	4.060	4.180	3.332	40,790,770
2022-03-04	3.940	4.020	3.830	3.990	3.180	26,499,961
2022-03-03	3.820	3.970	3.760	3.960	3.156	38,307,335
2022-03-02	3.490	3.620	3.440	3.580	2.854	20,159,005
2022-03-01	3.290	3.410	3.260	3.380	2.694	17,602,851
2022-02-28	3.270	3.310	3.180	3.210	2.559	18,534,585
2022-02-25	3.210	3.250	3.085	3.190	2.543	12,455,876
2022-02-24	3.120	3.170	3.005	3.170	2.527	16,007,507
2022-02-23	3.110	3.220	3.100	3.180	2.471	11,362,785
2022-02-22	3.150	3.150	3.050	3.090	2.401	8,516,909
2022-02-21	3.120	3.240	3.080	3.170	2.463	33,550,011
2022-02-18	3.040	3.195	2.990	3.140	2.440	14,373,811
2022-02-17	3.160	3.250	2.850	3.020	2.347	24,867,959
2022-02-16	3.050	3.090	3.010	3.070	2.385	7,816,401
2022-02-15	3.060	3.090	3.030	3.050	2.370	9,394,731
2022-02-14	2.970	3.160	2.940	3.160	2.455	16,505,750
2022-02-11	2.930	3.000	2.920	2.960	2.300	6,943,476
2022-02-10	3.010	3.050	2.935	2.960	2.300	6,508,979
2022-02-09	2.930	3.020	2.930	2.980	2.316	8,558,179
2022-02-08	2.870	2.940	2.860	2.910	2.261	8,431,013
2022-02-07	2.840	2.870	2.790	2.850	2.215	5,282,056
2022-02-04	2.780	2.830	2.750	2.830	2.199	6,855,772
2022-02-03	2.830	2.830	2.730	2.780	2.160	5,909,035
2022-02-02	2.790	2.830	2.750	2.810	2.183	6,536,634
2022-02-01	2.700	2.760	2.660	2.750	2.137	8,594,409
2022-01-31	2.700	2.710	2.650	2.680	2.082	5,798,804
2022-01-28	2.690	2.710	2.630	2.680	2.082	13,550,974
2022-01-27	2.730	2.790	2.580	2.630	2.044	15,504,491
2022-01-25	2.660	2.720	2.580	2.630	2.044	13,765,980
2022-01-24	2.750	2.750	2.620	2.650	2.059	14,384,175

← NewerPage 20 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.