Whitehaven Coal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	5.800	5.900	5.480	5.650	5.445	14,712,963
2025-02-20	5.600	5.670	5.430	5.650	5.445	19,216,278
2025-02-19	5.410	5.520	5.170	5.190	5.002	11,498,463
2025-02-18	5.640	5.650	5.340	5.340	5.146	10,370,366
2025-02-17	5.570	5.630	5.510	5.620	5.416	5,671,696
2025-02-14	5.700	5.770	5.570	5.570	5.368	10,495,375
2025-02-13	5.780	5.840	5.720	5.720	5.513	9,639,052
2025-02-12	5.950	5.995	5.790	5.820	5.609	6,384,905
2025-02-11	5.990	6.000	5.810	5.980	5.763	12,211,094
2025-02-10	5.940	5.990	5.865	5.880	5.667	7,121,411
2025-02-07	6.170	6.190	5.915	5.980	5.763	10,526,609
2025-02-06	6.150	6.270	6.095	6.220	5.995	5,074,204
2025-02-05	6.180	6.470	6.170	6.250	6.023	10,532,440
2025-02-04	6.070	6.180	6.040	6.100	5.879	4,936,867
2025-02-03	6.020	6.080	5.960	6.060	5.840	4,963,640
2025-01-31	6.140	6.200	6.070	6.120	5.898	5,863,086
2025-01-30	6.180	6.260	6.090	6.100	5.879	3,696,114
2025-01-29	6.270	6.330	6.050	6.050	5.831	6,737,758
2025-01-28	6.220	6.255	6.020	6.050	5.831	4,756,213
2025-01-24	6.390	6.390	6.215	6.300	6.072	2,712,640
2025-01-23	6.230	6.390	6.180	6.370	6.139	3,365,716
2025-01-22	6.300	6.460	6.240	6.350	6.120	5,545,586
2025-01-21	6.250	6.360	6.210	6.280	6.052	4,354,076
2025-01-20	6.310	6.345	6.180	6.200	5.975	2,965,887
2025-01-17	6.260	6.340	6.205	6.300	6.072	6,342,057
2025-01-16	6.310	6.370	6.120	6.200	5.975	4,797,299
2025-01-15	6.430	6.430	6.225	6.270	6.043	5,234,338
2025-01-14	6.160	6.460	6.120	6.450	6.216	8,524,301
2025-01-13	5.910	6.060	5.890	6.050	5.831	3,780,386
2025-01-10	6.000	6.090	5.940	5.960	5.744	5,422,559
2025-01-09	5.960	6.000	5.870	5.950	5.734	3,899,068
2025-01-08	6.020	6.100	5.965	6.010	5.792	5,907,552
2025-01-07	6.250	6.280	6.050	6.060	5.840	3,806,834
2025-01-06	6.250	6.290	6.170	6.200	5.975	2,761,120
2025-01-03	6.280	6.370	6.230	6.240	6.014	3,752,789
2025-01-02	6.220	6.330	6.160	6.280	6.052	3,640,988
2024-12-31	6.120	6.310	6.090	6.200	5.975	3,032,284
2024-12-30	6.000	6.150	5.960	6.150	5.927	3,778,255
2024-12-27	6.020	6.130	5.980	6.000	5.783	2,700,810
2024-12-24	6.040	6.110	6.040	6.040	5.821	1,942,099
2024-12-23	6.000	6.090	5.960	6.090	5.869	3,947,121
2024-12-20	5.950	6.080	5.920	5.980	5.763	15,353,727
2024-12-19	6.180	6.240	6.030	6.070	5.850	9,824,771
2024-12-18	6.300	6.350	6.240	6.320	6.091	4,610,988
2024-12-17	6.410	6.460	6.310	6.310	6.081	6,605,066
2024-12-16	6.570	6.655	6.440	6.520	6.284	3,889,421
2024-12-13	6.630	6.760	6.550	6.590	6.351	3,732,968
2024-12-12	6.670	6.690	6.530	6.660	6.419	4,164,498
2024-12-11	6.600	6.730	6.560	6.580	6.341	4,828,732
2024-12-10	6.430	6.610	6.420	6.550	6.313	4,580,147
2024-12-09	6.360	6.530	6.280	6.330	6.101	4,870,087
2024-12-06	6.410	6.450	6.320	6.380	6.149	4,514,538
2024-12-05	6.440	6.480	6.380	6.420	6.187	5,045,683
2024-12-04	6.490	6.560	6.410	6.510	6.274	3,962,392
2024-12-03	6.560	6.600	6.450	6.480	6.245	3,943,802
2024-12-02	6.590	6.660	6.530	6.570	6.332	3,109,840
2024-11-29	6.540	6.630	6.490	6.580	6.341	3,705,452
2024-11-28	6.580	6.600	6.490	6.570	6.332	4,686,110
2024-11-27	6.740	6.740	6.530	6.560	6.322	4,452,023
2024-11-26	6.670	6.790	6.670	6.700	6.457	3,654,002

← NewerPage 8 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.