Coronado Global Resources Inc. (CRN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1550 | 1.1800 | 1.1550 | 1.1750 | 1.1750 | 1,765,768 |
| 24 Apr 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1650 | 1.1650 | 2,669,664 |
| 23 Apr 2024 | 1.2000 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 3,654,932 |
| 22 Apr 2024 | 1.2550 | 1.2600 | 1.1950 | 1.2000 | 1.2000 | 1,885,024 |
| 19 Apr 2024 | 1.2550 | 1.2650 | 1.2200 | 1.2400 | 1.2400 | 2,546,335 |
| 18 Apr 2024 | 1.2350 | 1.2875 | 1.2350 | 1.2500 | 1.2500 | 4,663,587 |
| 17 Apr 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2200 | 1.2200 | 3,221,479 |
| 16 Apr 2024 | 1.1800 | 1.1950 | 1.1625 | 1.1750 | 1.1750 | 1,859,794 |
| 15 Apr 2024 | 1.1900 | 1.2500 | 1.1850 | 1.1900 | 1.1900 | 2,687,839 |
| 12 Apr 2024 | 1.1800 | 1.1950 | 1.1600 | 1.1900 | 1.1900 | 1,300,217 |
| 11 Apr 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,739,914 |
| 10 Apr 2024 | 1.1600 | 1.1975 | 1.1550 | 1.1850 | 1.1850 | 2,971,756 |
| 09 Apr 2024 | 1.1600 | 1.1800 | 1.1450 | 1.1450 | 1.1450 | 2,134,750 |
| 08 Apr 2024 | 1.1650 | 1.1750 | 1.1350 | 1.1500 | 1.1500 | 1,700,826 |
| 05 Apr 2024 | 1.1900 | 1.1950 | 1.1500 | 1.1550 | 1.1550 | 3,267,666 |
| 04 Apr 2024 | 1.1950 | 1.2050 | 1.1825 | 1.1950 | 1.1950 | 1,744,865 |
| 03 Apr 2024 | 1.2250 | 1.2550 | 1.1850 | 1.1900 | 1.1900 | 2,861,502 |
| 02 Apr 2024 | 1.2250 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 1,410,519 |
| 28 Mar 2024 | 1.2200 | 1.2500 | 1.2050 | 1.2500 | 1.2500 | 2,877,767 |
| 27 Mar 2024 | 1.1800 | 1.2150 | 1.1750 | 1.2000 | 1.2000 | 1,575,064 |
| 26 Mar 2024 | 1.2100 | 1.2200 | 1.1800 | 1.1850 | 1.1850 | 2,017,382 |
| 25 Mar 2024 | 1.2250 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 1,222,130 |
| 22 Mar 2024 | 1.2500 | 1.2550 | 1.2050 | 1.2100 | 1.2100 | 1,415,866 |
| 21 Mar 2024 | 1.2550 | 1.2600 | 1.2350 | 1.2400 | 1.2400 | 1,999,423 |
| 20 Mar 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 1,617,044 |
| 19 Mar 2024 | 1.2350 | 1.2750 | 1.2200 | 1.2500 | 1.2500 | 2,121,201 |
| 18 Mar 2024 | 1.2400 | 1.2400 | 1.1975 | 1.2400 | 1.2400 | 2,062,426 |
| 15 Mar 2024 | 1.2100 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 3,455,781 |
| 14 Mar 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 2,299,622 |
| 13 Mar 2024 | 1.2200 | 1.2400 | 1.1875 | 1.1950 | 1.1950 | 3,478,597 |
| 12 Mar 2024 | 1.2850 | 1.2950 | 1.2300 | 1.2300 | 1.2300 | 3,803,842 |
| 11 Mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 2,674,437 |
| 11 Mar 2024 | 0.005348 Dividend | |||||
| 08 Mar 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3547 | 1,521,434 |
| 07 Mar 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3650 | 1.3596 | 1,489,541 |
| 06 Mar 2024 | 1.3650 | 1.3800 | 1.3300 | 1.3550 | 1.3497 | 1,964,382 |
| 05 Mar 2024 | 1.3850 | 1.4075 | 1.3800 | 1.3800 | 1.3746 | 1,942,936 |
| 04 Mar 2024 | 1.4200 | 1.4250 | 1.3700 | 1.3900 | 1.3845 | 3,085,091 |
| 01 Mar 2024 | 1.3850 | 1.4250 | 1.3800 | 1.4100 | 1.4045 | 2,799,922 |
| 29 Feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3547 | 5,836,506 |
| 28 Feb 2024 | 1.2950 | 1.3450 | 1.2850 | 1.3300 | 1.3248 | 1,902,028 |
| 27 Feb 2024 | 1.3250 | 1.3250 | 1.2800 | 1.2850 | 1.2799 | 1,886,989 |
| 26 Feb 2024 | 1.3650 | 1.3700 | 1.3250 | 1.3250 | 1.3198 | 1,161,907 |
| 23 Feb 2024 | 1.3350 | 1.3550 | 1.3200 | 1.3500 | 1.3447 | 1,471,079 |
| 22 Feb 2024 | 1.3450 | 1.3625 | 1.3200 | 1.3250 | 1.3198 | 2,731,977 |
| 21 Feb 2024 | 1.3850 | 1.4000 | 1.3300 | 1.3600 | 1.3547 | 2,309,165 |
| 20 Feb 2024 | 1.4600 | 1.4800 | 1.3500 | 1.4000 | 1.3945 | 3,104,779 |
| 19 Feb 2024 | 1.4750 | 1.5025 | 1.4650 | 1.4800 | 1.4742 | 739,471 |
| 16 Feb 2024 | 1.4550 | 1.4975 | 1.4550 | 1.4700 | 1.4642 | 1,993,007 |
| 15 Feb 2024 | 1.4800 | 1.5050 | 1.4500 | 1.4550 | 1.4493 | 4,314,136 |
| 14 Feb 2024 | 1.4850 | 1.4925 | 1.4450 | 1.4650 | 1.4592 | 2,992,953 |
| 13 Feb 2024 | 1.5250 | 1.5425 | 1.5100 | 1.5250 | 1.5190 | 919,231 |
| 12 Feb 2024 | 1.5100 | 1.5400 | 1.5050 | 1.5200 | 1.5140 | 683,590 |
| 09 Feb 2024 | 1.5250 | 1.5400 | 1.5100 | 1.5100 | 1.5041 | 1,051,917 |
| 08 Feb 2024 | 1.5550 | 1.5550 | 1.5000 | 1.5300 | 1.5240 | 1,422,045 |
| 07 Feb 2024 | 1.5500 | 1.5700 | 1.5350 | 1.5450 | 1.5389 | 954,139 |
| 06 Feb 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5300 | 1.5240 | 1,339,709 |
| 05 Feb 2024 | 1.5850 | 1.5900 | 1.5500 | 1.5600 | 1.5539 | 904,468 |
| 02 Feb 2024 | 1.5900 | 1.6050 | 1.5650 | 1.6000 | 1.5937 | 1,380,691 |
| 01 Feb 2024 | 1.6250 | 1.6350 | 1.5850 | 1.5850 | 1.5788 | 1,441,132 |
| 31 Jan 2024 | 1.6300 | 1.6675 | 1.6250 | 1.6400 | 1.6336 | 2,407,270 |
| 30 Jan 2024 | 1.6700 | 1.6700 | 1.6050 | 1.6150 | 1.6086 | 3,209,863 |
| 29 Jan 2024 | 1.6200 | 1.6650 | 1.6150 | 1.6600 | 1.6535 | 1,071,534 |
| 25 Jan 2024 | 1.6650 | 1.6650 | 1.6125 | 1.6200 | 1.6136 | 1,734,273 |
| 24 Jan 2024 | 1.6550 | 1.6600 | 1.5950 | 1.6600 | 1.6535 | 2,405,825 |
| 23 Jan 2024 | 1.5500 | 1.7100 | 1.4700 | 1.6800 | 1.6734 | 5,346,437 |
| 22 Jan 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.6236 | 1,467,587 |
| 19 Jan 2024 | 1.6550 | 1.6850 | 1.6400 | 1.6750 | 1.6684 | 2,431,393 |
| 18 Jan 2024 | 1.6550 | 1.6750 | 1.6100 | 1.6100 | 1.6037 | 2,691,063 |
| 17 Jan 2024 | 1.7000 | 1.7350 | 1.6700 | 1.7050 | 1.6983 | 1,992,529 |
| 16 Jan 2024 | 1.7450 | 1.7450 | 1.6700 | 1.6700 | 1.6634 | 3,280,523 |
| 15 Jan 2024 | 1.7600 | 1.7700 | 1.7275 | 1.7425 | 1.7356 | 313,692 |
| 12 Jan 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7450 | 1.7381 | 856,683 |
| 11 Jan 2024 | 1.7700 | 1.7775 | 1.7450 | 1.7650 | 1.7581 | 1,182,276 |
| 10 Jan 2024 | 1.8100 | 1.8100 | 1.7575 | 1.7650 | 1.7581 | 1,124,123 |
| 09 Jan 2024 | 1.7700 | 1.8100 | 1.7600 | 1.8100 | 1.8029 | 1,722,999 |
| 08 Jan 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7332 | 1,085,501 |
| 05 Jan 2024 | 1.7300 | 1.7600 | 1.7250 | 1.7600 | 1.7531 | 1,581,590 |
| 04 Jan 2024 | 1.7150 | 1.7200 | 1.6925 | 1.7150 | 1.7083 | 1,635,600 |
| 03 Jan 2024 | 1.7600 | 1.7650 | 1.6950 | 1.7000 | 1.6933 | 2,305,081 |
| 02 Jan 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7630 | 847,794 |
| 29 Dec 2023 | 1.7500 | 1.7800 | 1.7400 | 1.7600 | 1.7531 | 1,282,562 |
| 28 Dec 2023 | 1.7500 | 1.7600 | 1.7375 | 1.7500 | 1.7431 | 847,505 |
| 27 Dec 2023 | 1.7200 | 1.7450 | 1.7050 | 1.7400 | 1.7332 | 1,473,786 |
| 22 Dec 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7000 | 1.6933 | 476,399 |
| 21 Dec 2023 | 1.6950 | 1.7350 | 1.6925 | 1.7200 | 1.7132 | 2,206,595 |
| 20 Dec 2023 | 1.7200 | 1.7300 | 1.6825 | 1.6900 | 1.6834 | 1,680,612 |
| 19 Dec 2023 | 1.6750 | 1.6850 | 1.6575 | 1.6750 | 1.6684 | 1,299,722 |
| 18 Dec 2023 | 1.7400 | 1.7400 | 1.6650 | 1.6650 | 1.6585 | 1,818,810 |
| 15 Dec 2023 | 1.7100 | 1.7400 | 1.6900 | 1.7050 | 1.6983 | 2,806,171 |
| 14 Dec 2023 | 1.6850 | 1.7125 | 1.6575 | 1.7100 | 1.7033 | 2,054,311 |
| 13 Dec 2023 | 1.6850 | 1.6950 | 1.6250 | 1.6400 | 1.6336 | 2,054,778 |
| 12 Dec 2023 | 1.7100 | 1.7375 | 1.6900 | 1.7050 | 1.6983 | 1,436,654 |
| 11 Dec 2023 | 1.7750 | 1.7850 | 1.7200 | 1.7250 | 1.7182 | 1,063,669 |
| 08 Dec 2023 | 1.7800 | 1.8100 | 1.7650 | 1.7750 | 1.7680 | 2,760,692 |
| 07 Dec 2023 | 1.7800 | 1.7950 | 1.7450 | 1.7800 | 1.7730 | 2,733,954 |
| 06 Dec 2023 | 1.7250 | 1.7900 | 1.7175 | 1.7800 | 1.7730 | 3,353,351 |
| 05 Dec 2023 | 1.6700 | 1.7450 | 1.6650 | 1.7400 | 1.7332 | 2,017,235 |
| 04 Dec 2023 | 1.6950 | 1.7100 | 1.6800 | 1.7000 | 1.6933 | 1,983,482 |
| 01 Dec 2023 | 1.6250 | 1.6850 | 1.6250 | 1.6650 | 1.6585 | 935,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.