Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Whitehaven Coal Limited (WHC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6.69+0.23 (+3.56%)
As of 12:58PM AEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.546.696.466.696.695,361,034
Aug 11, 20226.546.636.396.466.468,305,609
Aug 10, 20226.136.376.106.376.377,685,660
Aug 09, 20226.146.186.046.066.064,974,320
Aug 08, 20225.926.075.826.046.046,575,313
Aug 05, 20226.086.135.916.006.0010,254,519
Aug 04, 20226.416.486.186.226.226,411,094
Aug 03, 20226.316.426.246.426.427,180,781
Aug 02, 20226.236.366.216.346.345,305,591
Aug 01, 20226.306.416.276.346.345,506,396
Jul 29, 20226.426.446.206.216.217,263,358
Jul 28, 20226.436.436.126.396.396,446,194
Jul 27, 20226.506.556.336.336.335,839,987
Jul 26, 20226.226.496.196.486.487,415,403
Jul 25, 20226.176.236.026.096.093,357,085
Jul 22, 20225.966.255.956.146.146,282,616
Jul 21, 20226.486.536.086.176.178,827,084
Jul 20, 20226.326.466.306.436.4310,958,871
Jul 19, 20226.056.266.026.216.219,585,346
Jul 18, 20225.996.145.865.905.909,847,869
Jul 15, 20225.725.805.605.615.619,348,421
Jul 14, 20225.505.835.495.745.749,577,394
Jul 13, 20225.345.465.215.395.3910,437,003
Jul 12, 20225.205.335.145.165.168,216,693
Jul 11, 20225.055.235.045.075.076,493,365
Jul 08, 20224.975.104.965.035.035,778,144
Jul 07, 20224.664.784.534.734.737,249,359
Jul 06, 20224.594.734.534.654.659,475,144
Jul 05, 20224.824.914.794.834.833,225,964
Jul 04, 20224.844.904.784.804.803,790,809
Jul 01, 20224.684.814.664.684.686,097,495
Jun 30, 20224.934.964.834.844.845,638,446
Jun 29, 20224.975.094.955.005.004,742,863
Jun 28, 20224.944.954.884.914.916,588,546
Jun 27, 20224.664.784.604.784.7810,610,781
Jun 24, 20224.504.584.394.524.5217,857,607
Jun 23, 20224.654.684.514.614.619,846,892
Jun 22, 20224.914.944.654.704.7014,130,188
Jun 21, 20224.704.964.494.784.7830,171,221
Jun 20, 20224.944.954.484.544.5426,921,054
Jun 17, 20225.125.204.995.005.0025,072,367
Jun 16, 20225.185.345.155.335.3311,430,397
Jun 15, 20225.105.145.015.115.119,734,119
Jun 14, 20225.035.194.985.135.1313,707,910
Jun 10, 20225.395.455.305.345.3411,447,269
Jun 09, 20225.405.475.385.415.416,241,963
Jun 08, 20225.515.555.445.445.447,675,376
Jun 07, 20225.455.455.355.425.425,563,458
Jun 06, 20225.475.545.445.455.457,773,856
Jun 03, 20225.295.445.275.415.416,993,938
Jun 02, 20225.205.325.205.245.246,543,176
Jun 01, 20225.245.335.145.165.169,598,526
May 31, 20225.165.295.155.285.288,343,058
May 30, 20225.225.224.995.105.106,563,933
May 27, 20225.115.225.105.145.148,644,961
May 26, 20225.265.284.725.045.0422,884,145
May 25, 20225.185.335.175.295.295,423,139
May 24, 20225.185.255.135.205.208,781,132
May 23, 20225.285.315.135.155.158,997,246
May 20, 20225.205.305.175.265.265,760,623
May 19, 20225.095.235.045.185.189,040,917
May 18, 20225.315.355.175.285.287,206,635
May 17, 20225.045.225.015.205.2012,201,699
May 16, 20224.985.004.904.914.917,033,202
May 13, 20224.884.994.864.894.8911,368,307
May 12, 20225.065.114.834.844.8419,547,354
May 11, 20224.954.984.884.984.988,852,871
May 10, 20224.704.994.604.994.9915,535,295
May 09, 20224.955.114.915.085.0813,899,513
May 06, 20224.995.064.884.954.9526,716,117
May 05, 20225.005.094.975.075.0710,511,547
May 04, 20224.904.954.834.874.876,105,358
May 03, 20224.814.864.774.824.826,387,775
May 02, 20224.824.884.774.854.8516,033,467
Apr 29, 20224.975.084.904.924.9210,711,205
Apr 28, 20224.784.964.724.964.969,111,351
Apr 27, 20224.424.684.424.644.648,916,836
Apr 26, 20224.384.424.274.404.4011,628,148
Apr 22, 20224.584.694.524.694.6910,445,556
Apr 21, 20224.874.894.694.804.8010,061,984
Apr 20, 20224.904.944.634.804.8020,220,566
Apr 19, 20224.644.724.634.664.669,171,420
Apr 14, 20224.604.654.554.574.576,704,096
Apr 13, 20224.524.594.494.544.548,212,352
Apr 12, 20224.494.494.394.404.404,960,743
Apr 11, 20224.564.634.464.494.497,032,430
Apr 08, 20224.474.554.434.494.498,834,401
Apr 07, 20224.424.424.294.324.327,904,368
Apr 06, 20224.294.434.244.394.3913,086,011
Apr 05, 20224.244.294.154.164.167,050,723
Apr 04, 20224.234.254.174.184.186,815,099
Apr 01, 20224.164.244.114.174.177,571,433
Mar 31, 20224.194.324.154.154.1514,585,759
Mar 30, 20224.154.224.094.104.1021,443,517
Mar 29, 20224.344.344.244.254.257,489,620
Mar 28, 20224.504.534.424.444.4412,336,797
Mar 25, 20224.454.494.344.484.4811,448,327
Mar 24, 20224.194.434.184.424.4220,901,109
Mar 23, 20224.164.194.084.154.1510,471,741
Mar 22, 20224.104.204.094.164.1610,655,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement