Australia markets closed

Whitehaven Coal Limited (WHC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.10+0.36 (+5.34%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.907.186.867.107.1012,594,166
27 Mar 20246.907.186.867.107.1012,601,536
26 Mar 20246.646.776.546.746.745,673,516
25 Mar 20246.656.726.566.596.594,162,033
24 Mar 20246.556.686.556.626.623,284,842
21 Mar 20246.756.776.496.506.507,494,871
20 Mar 20246.666.746.596.706.707,585,571
19 Mar 20246.486.656.436.576.576,527,618
18 Mar 20246.356.446.306.406.404,849,330
17 Mar 20246.406.436.266.326.326,531,936
14 Mar 20246.396.476.326.396.399,214,903
13 Mar 20246.636.706.366.426.4211,013,201
12 Mar 20246.806.806.566.636.636,943,107
11 Mar 20246.966.996.776.796.796,262,501
10 Mar 20247.027.086.987.047.044,214,689
07 Mar 20247.167.196.977.027.026,127,223
06 Mar 20247.147.217.117.127.125,517,004
05 Mar 20247.127.157.037.087.086,608,494
04 Mar 20247.017.146.977.007.008,004,058
03 Mar 20247.087.096.906.966.965,809,732
29 Feb 20246.937.066.937.027.025,573,202
28 Feb 20247.047.056.906.926.925,975,926
27 Feb 20246.867.036.867.037.036,623,936
26 Feb 20247.007.056.856.856.854,520,715
25 Feb 20247.007.026.936.936.934,949,706
22 Feb 20247.037.056.896.986.986,475,732
21 Feb 20246.907.036.817.017.019,160,463
21 Feb 20240.07 Dividend
20 Feb 20246.867.026.686.936.8615,155,716
19 Feb 20246.997.006.796.846.778,501,364
18 Feb 20247.207.306.926.956.8810,168,976
15 Feb 20247.127.217.077.137.0612,532,277
14 Feb 20247.257.286.887.087.0120,694,479
13 Feb 20247.557.587.447.517.434,266,479
12 Feb 20247.557.667.477.597.514,462,971
11 Feb 20247.497.547.437.517.433,025,679
08 Feb 20247.627.687.427.487.405,744,037
07 Feb 20247.797.857.637.637.555,850,769
06 Feb 20247.807.837.627.767.686,438,979
05 Feb 20247.957.997.737.797.715,856,172
04 Feb 20248.118.167.857.957.876,383,452
01 Feb 20248.258.278.118.198.114,702,187
31 Jan 20248.358.408.278.318.235,120,912
30 Jan 20248.338.438.318.438.344,114,560
29 Jan 20248.388.438.258.268.183,671,385
28 Jan 20248.188.388.178.378.294,533,459
24 Jan 20248.108.188.058.148.062,841,825
23 Jan 20248.028.108.018.047.963,405,558
22 Jan 20248.058.077.847.937.853,892,044
21 Jan 20248.018.087.817.947.864,344,173
18 Jan 20248.068.388.038.118.0311,681,884
17 Jan 20247.827.857.717.817.733,689,732
16 Jan 20248.088.087.867.877.793,843,153
15 Jan 20248.128.137.988.047.962,928,977
14 Jan 20248.008.067.968.067.981,822,380
11 Jan 20248.078.087.927.977.893,520,794
10 Jan 20248.208.237.978.057.974,945,451
09 Jan 20248.178.328.178.228.145,465,325
08 Jan 20248.078.158.038.158.073,823,216
07 Jan 20247.958.167.938.027.945,795,300
04 Jan 20247.948.067.867.867.784,961,638
03 Jan 20247.777.947.727.817.737,464,534
02 Jan 20247.717.777.637.697.613,221,574
01 Jan 20247.467.767.457.757.673,747,005
28 Dec 20237.407.477.407.447.362,198,079
27 Dec 20237.447.537.427.477.392,078,405
26 Dec 20237.507.537.407.407.332,063,445
21 Dec 20237.377.497.377.447.364,429,149
20 Dec 20237.277.387.227.297.224,878,366
19 Dec 20237.307.327.227.257.183,202,983
18 Dec 20237.277.327.177.207.133,825,939
17 Dec 20237.167.297.147.227.152,630,971
14 Dec 20237.197.307.177.197.1210,738,357
13 Dec 20237.237.237.097.137.064,637,922
12 Dec 20237.247.277.137.167.093,608,028
11 Dec 20237.247.387.167.357.284,020,825
10 Dec 20237.257.287.177.227.151,877,270
07 Dec 20237.177.337.157.207.134,986,075
06 Dec 20237.247.267.097.167.094,656,724
05 Dec 20237.107.147.017.097.023,088,290
04 Dec 20237.167.207.037.077.002,993,519
03 Dec 20237.317.347.157.207.134,485,619
30 Nov 20237.237.357.187.267.195,086,908
29 Nov 20237.277.297.107.147.074,922,393
28 Nov 20237.357.387.217.247.173,110,424
27 Nov 20237.377.477.317.327.254,374,513
26 Nov 20237.317.417.257.317.243,145,878
23 Nov 20237.117.317.097.287.214,192,529
22 Nov 20237.007.166.997.046.974,463,292
21 Nov 20236.906.996.866.996.923,220,089
20 Nov 20236.916.956.826.866.793,547,348
19 Nov 20236.836.916.816.906.834,563,060
16 Nov 20236.746.786.676.746.674,859,816
15 Nov 20236.866.886.686.726.653,415,324
14 Nov 20236.916.916.916.916.84-
13 Nov 20236.906.916.786.916.843,536,007
12 Nov 20236.906.916.756.766.692,409,886
09 Nov 20236.926.936.826.886.814,195,652
08 Nov 20236.866.936.746.906.836,008,746
07 Nov 20236.656.866.516.836.766,331,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...