Whitehaven Coal Limited (WHC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.56 | 7.71 | 7.52 | 7.69 | 7.69 | 5,184,789 |
| 24 Apr 2024 | 7.69 | 7.71 | 7.55 | 7.57 | 7.57 | 3,537,200 |
| 23 Apr 2024 | 7.82 | 7.83 | 7.54 | 7.65 | 7.65 | 3,844,399 |
| 22 Apr 2024 | 8.05 | 8.06 | 7.73 | 7.80 | 7.80 | 3,463,036 |
| 19 Apr 2024 | 8.04 | 8.24 | 7.75 | 7.88 | 7.88 | 9,210,768 |
| 18 Apr 2024 | 7.84 | 7.95 | 7.81 | 7.88 | 7.88 | 5,162,408 |
| 17 Apr 2024 | 7.76 | 7.87 | 7.72 | 7.80 | 7.80 | 4,440,931 |
| 16 Apr 2024 | 7.76 | 7.78 | 7.59 | 7.65 | 7.65 | 3,155,883 |
| 15 Apr 2024 | 7.68 | 7.80 | 7.66 | 7.76 | 7.76 | 4,316,564 |
| 12 Apr 2024 | 7.80 | 7.84 | 7.64 | 7.68 | 7.68 | 4,404,015 |
| 11 Apr 2024 | 7.53 | 7.78 | 7.52 | 7.71 | 7.71 | 5,675,934 |
| 10 Apr 2024 | 7.45 | 7.72 | 7.43 | 7.58 | 7.58 | 7,427,519 |
| 09 Apr 2024 | 7.17 | 7.40 | 7.13 | 7.36 | 7.36 | 7,978,887 |
| 08 Apr 2024 | 7.01 | 7.08 | 6.97 | 7.02 | 7.02 | 2,743,045 |
| 05 Apr 2024 | 7.13 | 7.15 | 6.99 | 6.99 | 6.99 | 4,323,406 |
| 04 Apr 2024 | 7.18 | 7.22 | 7.07 | 7.17 | 7.17 | 5,583,547 |
| 03 Apr 2024 | 7.15 | 7.18 | 7.06 | 7.13 | 7.13 | 5,033,989 |
| 02 Apr 2024 | 7.18 | 7.25 | 7.08 | 7.10 | 7.10 | 7,578,510 |
| 28 Mar 2024 | 6.90 | 7.18 | 6.86 | 7.10 | 7.10 | 12,601,536 |
| 27 Mar 2024 | 6.64 | 6.77 | 6.54 | 6.74 | 6.74 | 5,673,516 |
| 26 Mar 2024 | 6.65 | 6.72 | 6.56 | 6.59 | 6.59 | 4,162,033 |
| 25 Mar 2024 | 6.55 | 6.68 | 6.55 | 6.62 | 6.62 | 3,284,842 |
| 22 Mar 2024 | 6.75 | 6.77 | 6.49 | 6.50 | 6.50 | 7,494,871 |
| 21 Mar 2024 | 6.66 | 6.74 | 6.59 | 6.70 | 6.70 | 7,585,571 |
| 20 Mar 2024 | 6.48 | 6.65 | 6.43 | 6.57 | 6.57 | 6,527,618 |
| 19 Mar 2024 | 6.35 | 6.44 | 6.30 | 6.40 | 6.40 | 4,849,330 |
| 18 Mar 2024 | 6.40 | 6.43 | 6.26 | 6.32 | 6.32 | 6,531,936 |
| 15 Mar 2024 | 6.39 | 6.47 | 6.32 | 6.39 | 6.39 | 9,214,903 |
| 14 Mar 2024 | 6.63 | 6.70 | 6.36 | 6.42 | 6.42 | 11,013,201 |
| 13 Mar 2024 | 6.80 | 6.80 | 6.56 | 6.63 | 6.63 | 6,943,107 |
| 12 Mar 2024 | 6.96 | 6.99 | 6.77 | 6.79 | 6.79 | 6,262,501 |
| 11 Mar 2024 | 7.02 | 7.08 | 6.98 | 7.04 | 7.04 | 4,214,689 |
| 08 Mar 2024 | 7.16 | 7.19 | 6.97 | 7.02 | 7.02 | 6,127,223 |
| 07 Mar 2024 | 7.14 | 7.21 | 7.11 | 7.12 | 7.12 | 5,517,004 |
| 06 Mar 2024 | 7.12 | 7.15 | 7.03 | 7.08 | 7.08 | 6,608,494 |
| 05 Mar 2024 | 7.01 | 7.14 | 6.97 | 7.00 | 7.00 | 8,004,058 |
| 04 Mar 2024 | 7.08 | 7.09 | 6.90 | 6.96 | 6.96 | 5,809,732 |
| 01 Mar 2024 | 6.93 | 7.06 | 6.93 | 7.02 | 7.02 | 5,573,202 |
| 29 Feb 2024 | 7.04 | 7.05 | 6.90 | 6.92 | 6.92 | 5,975,926 |
| 28 Feb 2024 | 6.86 | 7.03 | 6.86 | 7.03 | 7.03 | 6,623,936 |
| 27 Feb 2024 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | 4,520,715 |
| 26 Feb 2024 | 7.00 | 7.02 | 6.93 | 6.93 | 6.93 | 4,949,706 |
| 23 Feb 2024 | 7.03 | 7.05 | 6.89 | 6.98 | 6.98 | 6,475,732 |
| 22 Feb 2024 | 6.90 | 7.03 | 6.81 | 7.01 | 7.01 | 9,160,463 |
| 22 Feb 2024 | 0.07 Dividend | |||||
| 21 Feb 2024 | 6.86 | 7.02 | 6.68 | 6.93 | 6.86 | 15,155,716 |
| 20 Feb 2024 | 6.99 | 7.00 | 6.79 | 6.84 | 6.77 | 8,501,364 |
| 19 Feb 2024 | 7.20 | 7.30 | 6.92 | 6.95 | 6.88 | 10,168,976 |
| 16 Feb 2024 | 7.12 | 7.21 | 7.07 | 7.13 | 7.06 | 12,532,277 |
| 15 Feb 2024 | 7.25 | 7.28 | 6.88 | 7.08 | 7.01 | 20,694,479 |
| 14 Feb 2024 | 7.55 | 7.58 | 7.44 | 7.51 | 7.43 | 4,266,479 |
| 13 Feb 2024 | 7.55 | 7.66 | 7.47 | 7.59 | 7.51 | 4,462,971 |
| 12 Feb 2024 | 7.49 | 7.54 | 7.43 | 7.51 | 7.43 | 3,025,679 |
| 09 Feb 2024 | 7.62 | 7.68 | 7.42 | 7.48 | 7.40 | 5,744,037 |
| 08 Feb 2024 | 7.79 | 7.85 | 7.63 | 7.63 | 7.55 | 5,850,769 |
| 07 Feb 2024 | 7.80 | 7.83 | 7.62 | 7.76 | 7.68 | 6,438,979 |
| 06 Feb 2024 | 7.95 | 7.99 | 7.73 | 7.79 | 7.71 | 5,856,172 |
| 05 Feb 2024 | 8.11 | 8.16 | 7.85 | 7.95 | 7.87 | 6,383,452 |
| 02 Feb 2024 | 8.25 | 8.27 | 8.11 | 8.19 | 8.11 | 4,702,187 |
| 01 Feb 2024 | 8.35 | 8.40 | 8.27 | 8.31 | 8.23 | 5,120,912 |
| 31 Jan 2024 | 8.33 | 8.43 | 8.31 | 8.43 | 8.34 | 4,114,560 |
| 30 Jan 2024 | 8.38 | 8.43 | 8.25 | 8.26 | 8.18 | 3,671,385 |
| 29 Jan 2024 | 8.18 | 8.38 | 8.17 | 8.37 | 8.29 | 4,533,459 |
| 25 Jan 2024 | 8.10 | 8.18 | 8.05 | 8.14 | 8.06 | 2,841,825 |
| 24 Jan 2024 | 8.02 | 8.10 | 8.01 | 8.04 | 7.96 | 3,405,558 |
| 23 Jan 2024 | 8.05 | 8.07 | 7.84 | 7.93 | 7.85 | 3,892,044 |
| 22 Jan 2024 | 8.01 | 8.08 | 7.81 | 7.94 | 7.86 | 4,344,173 |
| 19 Jan 2024 | 8.06 | 8.38 | 8.03 | 8.11 | 8.03 | 11,681,884 |
| 18 Jan 2024 | 7.82 | 7.85 | 7.71 | 7.81 | 7.73 | 3,689,732 |
| 17 Jan 2024 | 8.08 | 8.08 | 7.86 | 7.87 | 7.79 | 3,843,153 |
| 16 Jan 2024 | 8.12 | 8.13 | 7.98 | 8.04 | 7.96 | 2,928,977 |
| 15 Jan 2024 | 8.00 | 8.06 | 7.96 | 8.06 | 7.98 | 1,822,380 |
| 12 Jan 2024 | 8.07 | 8.08 | 7.92 | 7.97 | 7.89 | 3,520,794 |
| 11 Jan 2024 | 8.20 | 8.23 | 7.97 | 8.05 | 7.97 | 4,945,451 |
| 10 Jan 2024 | 8.17 | 8.32 | 8.17 | 8.22 | 8.14 | 5,465,325 |
| 09 Jan 2024 | 8.07 | 8.15 | 8.03 | 8.15 | 8.07 | 3,823,216 |
| 08 Jan 2024 | 7.95 | 8.16 | 7.93 | 8.02 | 7.94 | 5,795,300 |
| 05 Jan 2024 | 7.94 | 8.06 | 7.86 | 7.86 | 7.78 | 4,961,638 |
| 04 Jan 2024 | 7.77 | 7.94 | 7.72 | 7.81 | 7.73 | 7,464,534 |
| 03 Jan 2024 | 7.71 | 7.77 | 7.63 | 7.69 | 7.61 | 3,221,574 |
| 02 Jan 2024 | 7.46 | 7.76 | 7.45 | 7.75 | 7.67 | 3,747,005 |
| 29 Dec 2023 | 7.40 | 7.47 | 7.40 | 7.44 | 7.36 | 2,198,079 |
| 28 Dec 2023 | 7.44 | 7.53 | 7.42 | 7.47 | 7.39 | 2,078,405 |
| 27 Dec 2023 | 7.50 | 7.53 | 7.40 | 7.40 | 7.33 | 2,063,445 |
| 22 Dec 2023 | 7.37 | 7.49 | 7.37 | 7.44 | 7.36 | 4,429,149 |
| 21 Dec 2023 | 7.27 | 7.38 | 7.22 | 7.29 | 7.22 | 4,878,366 |
| 20 Dec 2023 | 7.30 | 7.32 | 7.22 | 7.25 | 7.18 | 3,202,983 |
| 19 Dec 2023 | 7.27 | 7.32 | 7.17 | 7.20 | 7.13 | 3,825,939 |
| 18 Dec 2023 | 7.16 | 7.29 | 7.14 | 7.22 | 7.15 | 2,630,971 |
| 15 Dec 2023 | 7.19 | 7.30 | 7.17 | 7.19 | 7.12 | 10,738,357 |
| 14 Dec 2023 | 7.23 | 7.23 | 7.09 | 7.13 | 7.06 | 4,637,922 |
| 13 Dec 2023 | 7.24 | 7.27 | 7.13 | 7.16 | 7.09 | 3,608,028 |
| 12 Dec 2023 | 7.24 | 7.38 | 7.16 | 7.35 | 7.28 | 4,020,825 |
| 11 Dec 2023 | 7.25 | 7.28 | 7.17 | 7.22 | 7.15 | 1,877,270 |
| 08 Dec 2023 | 7.17 | 7.33 | 7.15 | 7.20 | 7.13 | 4,986,075 |
| 07 Dec 2023 | 7.24 | 7.26 | 7.09 | 7.16 | 7.09 | 4,656,724 |
| 06 Dec 2023 | 7.10 | 7.14 | 7.01 | 7.09 | 7.02 | 3,088,290 |
| 05 Dec 2023 | 7.16 | 7.20 | 7.03 | 7.07 | 7.00 | 2,993,519 |
| 04 Dec 2023 | 7.31 | 7.34 | 7.15 | 7.20 | 7.13 | 4,485,619 |
| 01 Dec 2023 | 7.23 | 7.35 | 7.18 | 7.26 | 7.19 | 5,086,908 |
| *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.