Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.200 | 7.200 | 7.050 | 7.190 | 7.104 | 2,631,633 |
| 2025-11-05 | 7.150 | 7.190 | 6.990 | 7.150 | 7.064 | 3,755,470 |
| 2025-11-04 | 7.350 | 7.350 | 7.180 | 7.200 | 7.114 | 3,830,422 |
| 2025-11-03 | 7.240 | 7.350 | 7.180 | 7.220 | 7.134 | 3,810,052 |
| 2025-10-31 | 7.150 | 7.300 | 7.150 | 7.200 | 7.114 | 4,941,812 |
| 2025-10-30 | 7.050 | 7.310 | 7.050 | 7.220 | 7.134 | 5,373,763 |
| 2025-10-29 | 7.070 | 7.170 | 6.920 | 7.040 | 6.956 | 5,290,579 |
| 2025-10-28 | 7.100 | 7.100 | 6.950 | 7.070 | 6.985 | 3,895,898 |
| 2025-10-27 | 6.930 | 7.140 | 6.860 | 7.130 | 7.045 | 6,995,366 |
| 2025-10-24 | 7.050 | 7.080 | 6.690 | 6.980 | 6.896 | 7,375,644 |
| 2025-10-23 | 6.890 | 7.030 | 6.760 | 7.010 | 6.926 | 4,397,281 |
| 2025-10-22 | 6.800 | 6.930 | 6.780 | 6.890 | 6.808 | 3,700,710 |
| 2025-10-21 | 7.080 | 7.165 | 6.880 | 6.940 | 6.857 | 3,975,703 |
| 2025-10-20 | 6.880 | 7.070 | 6.840 | 7.040 | 6.956 | 5,252,869 |
← NewerPage 5 of 5 · 254 trading days
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.