Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.780	2.840	2.650	2.770	2.152	26,700,303
2022-01-20	2.900	2.980	2.900	2.950	2.292	7,743,003
2022-01-19	2.820	2.940	2.800	2.920	2.269	7,685,531
2022-01-18	2.930	2.960	2.840	2.870	2.230	9,758,761
2022-01-17	2.890	2.940	2.850	2.920	2.269	8,748,226
2022-01-14	2.930	2.930	2.790	2.800	2.176	12,241,203
2022-01-13	2.960	2.990	2.920	2.950	2.292	9,592,230
2022-01-12	2.910	2.970	2.850	2.880	2.238	8,391,125
2022-01-11	2.870	2.880	2.790	2.870	2.230	10,282,639
2022-01-10	2.790	2.930	2.715	2.890	2.246	11,146,306
2022-01-07	2.750	2.800	2.670	2.750	2.137	5,845,166
2022-01-06	2.770	2.770	2.640	2.660	2.067	6,806,920
2022-01-05	2.800	2.810	2.740	2.750	2.137	6,677,734
2022-01-04	2.760	2.850	2.745	2.760	2.145	10,733,098
2021-12-31	2.650	2.660	2.600	2.610	2.028	2,986,846
2021-12-30	2.660	2.670	2.590	2.640	2.051	3,754,256
2021-12-29	2.740	2.740	2.650	2.670	2.075	4,262,230
2021-12-24	2.690	2.730	2.630	2.730	2.121	3,903,067
2021-12-23	2.690	2.725	2.655	2.660	2.067	4,999,694
2021-12-22	2.600	2.700	2.580	2.660	2.067	10,272,484
2021-12-21	2.470	2.580	2.470	2.570	1.997	5,439,459
2021-12-20	2.530	2.590	2.440	2.460	1.911	8,880,271
2021-12-17	2.460	2.540	2.450	2.520	1.958	11,801,862
2021-12-16	2.370	2.460	2.340	2.400	1.865	12,968,900
2021-12-15	2.350	2.400	2.315	2.390	1.857	9,032,712
2021-12-14	2.420	2.420	2.300	2.330	1.810	11,680,995
2021-12-13	2.430	2.460	2.410	2.430	1.888	4,151,939
2021-12-10	2.470	2.470	2.380	2.400	1.865	9,041,170
2021-12-09	2.540	2.580	2.490	2.500	1.943	6,676,330
2021-12-08	2.550	2.560	2.490	2.490	1.935	10,256,708
2021-12-07	2.530	2.540	2.470	2.530	1.966	7,512,425
2021-12-06	2.450	2.555	2.450	2.500	1.943	11,381,927
2021-12-03	2.440	2.455	2.350	2.440	1.896	8,881,796
2021-12-02	2.390	2.400	2.350	2.370	1.842	7,780,468
2021-12-01	2.390	2.450	2.360	2.410	1.873	5,430,703
2021-11-30	2.390	2.420	2.360	2.420	1.880	9,439,965
2021-11-29	2.395	2.470	2.395	2.410	1.873	11,598,185
2021-11-26	2.580	2.585	2.410	2.440	1.896	12,185,453
2021-11-25	2.590	2.620	2.560	2.560	1.989	8,653,096
2021-11-24	2.530	2.590	2.500	2.540	1.974	8,969,823
2021-11-23	2.440	2.510	2.430	2.500	1.943	11,647,567
2021-11-22	2.420	2.450	2.380	2.400	1.865	6,289,792
2021-11-19	2.340	2.440	2.330	2.440	1.896	7,175,034
2021-11-18	2.460	2.460	2.350	2.350	1.826	14,021,133
2021-11-17	2.440	2.495	2.430	2.460	1.911	5,522,015
2021-11-16	2.440	2.480	2.400	2.440	1.896	9,048,607
2021-11-15	2.500	2.510	2.420	2.440	1.896	8,325,421
2021-11-12	2.510	2.530	2.450	2.480	1.927	7,073,827
2021-11-11	2.450	2.500	2.390	2.480	1.927	9,394,213
2021-11-10	2.560	2.560	2.465	2.480	1.927	8,672,469
2021-11-09	2.500	2.610	2.500	2.560	1.989	11,991,192
2021-11-08	2.490	2.500	2.420	2.460	1.911	7,192,053
2021-11-05	2.450	2.480	2.420	2.440	1.896	7,007,441
2021-11-04	2.530	2.560	2.490	2.500	1.943	12,183,013
2021-11-03	2.400	2.490	2.380	2.460	1.911	21,553,323
2021-11-02	2.570	2.580	2.340	2.370	1.842	27,947,835
2021-11-01	2.550	2.650	2.520	2.620	2.036	10,896,451
2021-10-29	2.700	2.720	2.610	2.610	2.028	14,706,776
2021-10-28	2.580	2.715	2.460	2.690	2.090	34,351,745
2021-10-27	2.710	2.860	2.670	2.830	2.199	14,666,755

← NewerPage 21 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.