Whitehaven Coal Ltd historical data

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

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
2025-10-17	6.930	6.940	6.780	6.910	6.827	4,420,816
2025-10-16	6.790	6.950	6.730	6.920	6.837	5,580,398
2025-10-15	6.730	6.790	6.620	6.750	6.669	3,885,949
2025-10-14	6.450	6.690	6.420	6.690	6.610	6,572,484
2025-10-13	6.430	6.465	6.330	6.440	6.363	3,257,986
2025-10-10	6.440	6.560	6.400	6.500	6.422	3,186,765
2025-10-09	6.460	6.560	6.400	6.510	6.432	3,869,399
2025-10-08	6.570	6.630	6.480	6.510	6.432	3,014,472
2025-10-07	6.680	6.740	6.510	6.520	6.442	3,359,823
2025-10-06	6.650	6.770	6.650	6.700	6.620	2,002,402
2025-10-03	6.610	6.720	6.600	6.630	6.551	3,382,587
2025-10-02	6.530	6.710	6.520	6.650	6.570	4,439,233
2025-10-01	6.530	6.570	6.430	6.460	6.383	5,574,762
2025-09-30	6.590	6.700	6.560	6.590	6.511	6,559,739
2025-09-29	6.750	6.790	6.550	6.570	6.491	4,363,182
2025-09-26	6.650	6.860	6.650	6.800	6.719	2,684,108
2025-09-25	6.670	6.820	6.650	6.700	6.620	6,728,623
2025-09-24	6.550	6.670	6.540	6.620	6.541	2,999,610
2025-09-23	6.580	6.650	6.550	6.570	6.491	2,386,697
2025-09-22	6.660	6.740	6.510	6.590	6.511	3,704,927
2025-09-19	6.680	6.820	6.620	6.760	6.679	31,199,989
2025-09-18	6.650	6.770	6.620	6.670	6.590	4,053,866
2025-09-17	6.450	6.730	6.415	6.670	6.590	7,566,306
2025-09-16	6.320	6.510	6.290	6.340	6.264	9,068,776
2025-09-15	5.970	6.220	5.940	6.220	6.146	5,630,474
2025-09-12	6.090	6.120	6.030	6.100	6.027	7,372,543
2025-09-11	6.210	6.240	6.100	6.120	6.047	3,733,926
2025-09-10	6.310	6.340	6.165	6.240	6.165	8,604,041
2025-09-09	6.250	6.290	6.190	6.290	6.215	4,423,649
2025-09-08	6.560	6.560	6.295	6.330	6.254	6,192,707
2025-09-05	6.450	6.450	6.290	6.420	6.343	4,126,818
2025-09-04	6.380	6.480	6.380	6.440	6.363	4,098,811
2025-09-03	6.480	6.500	6.315	6.370	6.294	5,414,080
2025-09-02	6.780	6.795	6.610	6.640	6.501	3,763,306
2025-09-01	6.670	6.790	6.590	6.750	6.609	3,081,210
2025-08-29	6.690	6.720	6.575	6.620	6.482	4,606,712
2025-08-28	6.820	6.820	6.660	6.690	6.550	2,588,758
2025-08-27	6.780	6.820	6.740	6.800	6.658	2,618,285
2025-08-26	6.750	6.845	6.710	6.750	6.609	3,178,167
2025-08-25	6.660	6.750	6.560	6.730	6.589	5,627,453
2025-08-22	6.610	6.610	6.410	6.530	6.394	7,717,411
2025-08-21	6.560	6.650	6.160	6.630	6.491	8,210,206
2025-08-20	6.580	6.730	6.420	6.430	6.296	7,087,632
2025-08-19	6.650	6.675	6.550	6.640	6.501	5,063,195
2025-08-18	6.800	6.820	6.710	6.790	6.648	3,979,979
2025-08-15	6.990	7.005	6.900	6.930	6.785	3,345,608

← NewerPage 5 of 22 · 1,268 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.