Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.970 | 6.980 | 6.720 | 6.740 | 6.496 | 5,327,677 |
| 2024-11-22 | 6.820 | 6.985 | 6.800 | 6.910 | 6.660 | 5,952,163 |
| 2024-11-21 | 6.700 | 6.780 | 6.630 | 6.670 | 6.428 | 4,299,094 |
| 2024-11-20 | 6.810 | 6.900 | 6.700 | 6.730 | 6.486 | 3,183,283 |
| 2024-11-19 | 6.860 | 6.940 | 6.820 | 6.870 | 6.621 | 3,557,508 |
| 2024-11-18 | 6.610 | 6.870 | 6.610 | 6.840 | 6.592 | 4,477,673 |
| 2024-11-15 | 6.670 | 6.700 | 6.600 | 6.620 | 6.380 | 3,982,817 |
| 2024-11-14 | 6.720 | 6.730 | 6.600 | 6.640 | 6.399 | 5,606,762 |
| 2024-11-13 | 6.610 | 6.750 | 6.600 | 6.690 | 6.447 | 3,813,748 |
| 2024-11-12 | 6.760 | 6.780 | 6.610 | 6.690 | 6.447 | 5,785,555 |
| 2024-11-11 | 6.780 | 6.885 | 6.775 | 6.820 | 6.573 | 4,417,697 |
| 2024-11-08 | 7.000 | 7.020 | 6.800 | 6.860 | 6.611 | 5,996,157 |
| 2024-11-07 | 7.080 | 7.130 | 6.740 | 6.930 | 6.679 | 7,099,426 |
| 2024-11-06 | 6.860 | 6.980 | 6.830 | 6.910 | 6.660 | 4,746,546 |
| 2024-11-05 | 6.820 | 6.830 | 6.755 | 6.800 | 6.554 | 2,172,118 |
| 2024-11-04 | 6.960 | 6.990 | 6.780 | 6.820 | 6.573 | 3,434,779 |
| 2024-11-01 | 6.780 | 6.960 | 6.755 | 6.950 | 6.698 | 3,837,881 |
| 2024-10-31 | 6.920 | 6.945 | 6.755 | 6.810 | 6.563 | 3,453,743 |
| 2024-10-30 | 6.950 | 7.050 | 6.890 | 6.920 | 6.669 | 5,310,262 |
| 2024-10-29 | 6.990 | 7.020 | 6.890 | 6.960 | 6.708 | 5,928,471 |
| 2024-10-28 | 6.930 | 7.070 | 6.820 | 6.990 | 6.737 | 6,950,314 |
| 2024-10-25 | 6.740 | 6.980 | 6.730 | 6.740 | 6.496 | 11,835,033 |
| 2024-10-24 | 6.520 | 6.580 | 6.370 | 6.420 | 6.187 | 9,222,292 |
| 2024-10-23 | 6.730 | 6.820 | 6.540 | 6.580 | 6.341 | 7,298,762 |
| 2024-10-22 | 6.740 | 6.810 | 6.690 | 6.720 | 6.476 | 5,186,247 |
| 2024-10-21 | 6.820 | 6.890 | 6.710 | 6.820 | 6.573 | 5,346,935 |
| 2024-10-18 | 6.850 | 6.940 | 6.785 | 6.820 | 6.573 | 4,991,098 |
| 2024-10-17 | 7.120 | 7.140 | 6.880 | 6.900 | 6.650 | 5,800,777 |
| 2024-10-16 | 7.140 | 7.190 | 7.010 | 7.030 | 6.775 | 5,317,170 |
| 2024-10-15 | 7.320 | 7.325 | 7.160 | 7.260 | 6.997 | 4,395,040 |
| 2024-10-14 | 7.280 | 7.435 | 7.170 | 7.320 | 7.055 | 4,876,150 |
| 2024-10-11 | 7.180 | 7.280 | 7.170 | 7.260 | 6.997 | 4,452,396 |
| 2024-10-10 | 7.010 | 7.190 | 7.010 | 7.180 | 6.920 | 4,771,042 |
| 2024-10-09 | 7.080 | 7.135 | 6.930 | 7.010 | 6.756 | 4,880,598 |
| 2024-10-08 | 7.200 | 7.470 | 6.990 | 7.180 | 6.920 | 7,482,712 |
| 2024-10-07 | 7.150 | 7.340 | 7.150 | 7.250 | 6.987 | 4,944,826 |
| 2024-10-04 | 7.100 | 7.160 | 6.840 | 7.160 | 6.900 | 10,346,118 |
| 2024-10-03 | 7.100 | 7.200 | 7.060 | 7.140 | 6.881 | 5,853,315 |
| 2024-10-02 | 7.240 | 7.330 | 7.100 | 7.250 | 6.987 | 5,108,509 |
| 2024-10-01 | 7.150 | 7.275 | 7.110 | 7.270 | 7.006 | 4,964,879 |
| 2024-09-30 | 7.300 | 7.380 | 7.130 | 7.220 | 6.958 | 10,818,897 |
| 2024-09-27 | 7.000 | 7.170 | 6.990 | 7.090 | 6.833 | 7,917,001 |
| 2024-09-26 | 6.880 | 7.000 | 6.760 | 6.940 | 6.688 | 10,383,097 |
| 2024-09-25 | 6.630 | 6.730 | 6.500 | 6.710 | 6.467 | 10,334,380 |
| 2024-09-24 | 6.080 | 6.535 | 6.075 | 6.480 | 6.245 | 9,767,418 |
| 2024-09-23 | 5.950 | 6.240 | 5.950 | 6.110 | 5.889 | 6,418,263 |
| 2024-09-20 | 6.080 | 6.080 | 5.950 | 5.970 | 5.754 | 13,995,676 |
| 2024-09-19 | 5.910 | 6.060 | 5.840 | 6.010 | 5.792 | 8,719,232 |
| 2024-09-18 | 5.940 | 6.080 | 5.860 | 5.940 | 5.725 | 7,947,438 |
| 2024-09-17 | 5.890 | 5.900 | 5.785 | 5.860 | 5.648 | 5,849,884 |
| 2024-09-16 | 6.030 | 6.050 | 5.900 | 5.900 | 5.686 | 7,401,500 |
| 2024-09-13 | 6.010 | 6.050 | 5.900 | 6.010 | 5.792 | 12,267,808 |
| 2024-09-12 | 5.560 | 5.760 | 5.530 | 5.760 | 5.551 | 10,137,942 |
| 2024-09-11 | 5.520 | 5.630 | 5.450 | 5.510 | 5.310 | 10,446,694 |
| 2024-09-10 | 5.770 | 5.790 | 5.530 | 5.640 | 5.436 | 9,677,679 |
| 2024-09-09 | 5.750 | 5.810 | 5.660 | 5.730 | 5.522 | 7,185,271 |
| 2024-09-06 | 5.990 | 6.010 | 5.760 | 5.770 | 5.561 | 15,057,735 |
| 2024-09-05 | 6.200 | 6.230 | 6.090 | 6.110 | 5.889 | 7,562,779 |
| 2024-09-04 | 6.200 | 6.260 | 6.120 | 6.140 | 5.917 | 10,008,299 |
| 2024-09-03 | 6.730 | 6.815 | 6.510 | 6.530 | 6.168 | 7,202,603 |
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.