U.S. Markets close in 3 hrs 8 mins

Whitehaven Coal Limited (WHC.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.57-0.04 (-1.53%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 24, 20172.612.622.542.572.574,427,169
May 23, 20172.652.662.592.612.614,547,197
May 22, 20172.582.672.562.642.6412,899,322
May 19, 20172.572.622.562.592.595,048,661
May 18, 20172.532.632.532.612.6110,433,352
May 17, 20172.462.682.452.642.6411,870,027
May 16, 20172.542.582.492.502.506,297,636
May 15, 20172.502.542.482.502.503,490,348
May 12, 20172.442.572.422.522.5210,598,082
May 11, 20172.572.672.482.492.4913,403,588
May 10, 20172.632.642.532.592.598,880,753
May 09, 20172.682.702.622.642.647,439,128
May 08, 20172.652.732.642.692.696,594,866
May 05, 20172.712.712.562.602.609,029,709
May 04, 20172.752.772.702.772.775,566,817
May 03, 20172.802.802.752.782.783,703,849
May 02, 20172.752.802.722.802.805,313,449
May 01, 20172.752.752.702.732.733,210,204
Apr 28, 20172.742.772.722.742.743,632,304
Apr 27, 20172.732.802.722.792.793,263,166
Apr 26, 20172.802.852.682.722.7211,139,633
Apr 24, 20172.842.842.782.802.804,488,147
Apr 21, 20172.822.862.812.852.856,730,284
Apr 20, 20172.832.852.742.822.827,620,451
Apr 19, 20172.902.932.832.862.865,654,386
Apr 18, 20172.982.982.892.912.918,339,465
Apr 13, 20173.053.092.942.982.989,365,001
Apr 12, 20173.233.273.183.203.205,395,847
Apr 11, 20173.303.303.163.193.197,763,288
Apr 10, 20173.303.413.273.303.309,288,280
Apr 07, 20173.323.343.243.293.295,739,239
Apr 06, 20173.303.333.223.323.327,081,803
Apr 05, 20173.253.373.213.253.2512,866,966
Apr 04, 20173.273.443.233.273.2717,944,696
Apr 03, 20172.973.142.933.103.1010,926,603
Mar 31, 20172.973.052.962.992.997,602,624
Mar 30, 20172.953.002.922.962.967,034,787
Mar 29, 20172.902.952.892.922.927,661,104
Mar 28, 20172.772.892.772.852.857,730,553
Mar 27, 20172.752.772.702.732.734,073,487
Mar 24, 20172.822.822.762.772.773,079,078
Mar 23, 20172.722.832.722.792.793,915,005
Mar 22, 20172.752.772.702.722.727,218,641
Mar 21, 20172.802.852.782.842.845,101,955
Mar 20, 20172.752.812.742.802.804,662,016
Mar 17, 20172.802.812.752.762.763,409,212
Mar 16, 20172.832.842.792.822.824,245,394
Mar 15, 20172.802.842.762.832.836,618,690
Mar 14, 20172.732.852.732.842.849,057,939
Mar 13, 20172.672.732.652.712.715,639,300
Mar 10, 20172.682.692.642.652.655,020,955
Mar 09, 20172.622.702.622.652.658,632,163
Mar 08, 20172.812.822.682.762.7611,632,634
Mar 07, 20172.872.902.812.822.824,922,797
Mar 06, 20172.852.932.832.892.892,865,739
Mar 03, 20172.902.922.792.862.868,146,366
Mar 02, 20172.923.002.902.962.967,624,197
Mar 01, 20172.872.902.852.882.885,660,780
Feb 28, 20172.882.902.862.892.892,949,016
Feb 27, 20172.842.922.742.862.864,264,965
Feb 24, 20172.993.012.832.832.835,716,201
Feb 23, 20172.973.012.942.972.975,954,619
Feb 22, 20172.952.992.882.982.986,398,886
Feb 21, 20172.882.992.852.952.9510,352,568
Feb 20, 20172.902.902.822.872.872,984,651
Feb 17, 20172.932.942.852.872.879,329,400
Feb 16, 20172.852.982.842.942.948,100,481
Feb 15, 20172.812.822.742.782.786,414,579
Feb 14, 20172.832.862.802.812.813,253,362
Feb 13, 20172.812.882.792.822.824,107,799
Feb 10, 20172.732.792.722.772.772,783,388
Feb 09, 20172.722.742.672.712.713,323,508
Feb 08, 20172.672.752.662.732.734,027,962
Feb 07, 20172.702.722.602.652.657,701,999
Feb 06, 20172.812.842.702.712.715,538,376
Feb 03, 20172.822.852.722.762.766,328,279
Feb 02, 20172.952.952.802.822.824,175,361
Feb 01, 20172.892.932.862.912.915,057,972
Jan 31, 20172.832.862.762.842.844,636,964
Jan 30, 20172.832.862.802.852.853,436,552
Jan 27, 20172.952.952.802.892.892,895,887
Jan 25, 20172.962.982.882.952.954,389,677
Jan 24, 20172.822.942.802.932.934,456,063
Jan 23, 20172.882.892.782.792.793,888,599
Jan 20, 20172.922.952.802.852.855,500,770
Jan 19, 20172.902.962.882.922.923,586,099
Jan 18, 20172.882.902.832.872.874,942,085
Jan 17, 20172.932.962.852.872.874,619,588
Jan 16, 20173.003.042.912.932.936,813,465
Jan 13, 20172.903.002.893.003.009,115,735
Jan 12, 20172.842.922.802.872.8713,339,826
Jan 11, 20172.812.852.772.822.826,199,635
Jan 10, 20172.722.862.712.752.755,323,384
Jan 09, 20172.752.752.642.722.726,203,701
Jan 06, 20172.802.832.762.772.773,543,271
Jan 05, 20172.762.812.762.792.793,877,270
Jan 04, 20172.772.812.682.742.747,664,738
Jan 03, 20172.612.782.612.772.774,865,117
Dec 30, 20162.642.652.562.612.613,546,739
Dec 29, 20162.692.692.632.642.641,302,665
*Close price adjusted for dividends and splits.
Loading more data...