Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,216.00 +6.25 (+0.15%) Dow Futures
33,339.00 +35.00 (+0.11%) Nasdaq Futures
13,342.25 +31.00 (+0.23%) Russell 2000 Futures
1,979.90 +3.60 (+0.18%) Crude Oil
93.87 -0.47 (-0.50%) Gold
1,804.30 -2.90 (-0.16%)
Whitehaven Coal Limited (WHC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 6.54 | 6.69 | 6.46 | 6.69 | 6.69 | 5,361,034 |
| Aug 11, 2022 | 6.54 | 6.63 | 6.39 | 6.46 | 6.46 | 8,305,609 |
| Aug 10, 2022 | 6.13 | 6.37 | 6.10 | 6.37 | 6.37 | 7,685,660 |
| Aug 09, 2022 | 6.14 | 6.18 | 6.04 | 6.06 | 6.06 | 4,974,320 |
| Aug 08, 2022 | 5.92 | 6.07 | 5.82 | 6.04 | 6.04 | 6,575,313 |
| Aug 05, 2022 | 6.08 | 6.13 | 5.91 | 6.00 | 6.00 | 10,254,519 |
| Aug 04, 2022 | 6.41 | 6.48 | 6.18 | 6.22 | 6.22 | 6,411,094 |
| Aug 03, 2022 | 6.31 | 6.42 | 6.24 | 6.42 | 6.42 | 7,180,781 |
| Aug 02, 2022 | 6.23 | 6.36 | 6.21 | 6.34 | 6.34 | 5,305,591 |
| Aug 01, 2022 | 6.30 | 6.41 | 6.27 | 6.34 | 6.34 | 5,506,396 |
| Jul 29, 2022 | 6.42 | 6.44 | 6.20 | 6.21 | 6.21 | 7,263,358 |
| Jul 28, 2022 | 6.43 | 6.43 | 6.12 | 6.39 | 6.39 | 6,446,194 |
| Jul 27, 2022 | 6.50 | 6.55 | 6.33 | 6.33 | 6.33 | 5,839,987 |
| Jul 26, 2022 | 6.22 | 6.49 | 6.19 | 6.48 | 6.48 | 7,415,403 |
| Jul 25, 2022 | 6.17 | 6.23 | 6.02 | 6.09 | 6.09 | 3,357,085 |
| Jul 22, 2022 | 5.96 | 6.25 | 5.95 | 6.14 | 6.14 | 6,282,616 |
| Jul 21, 2022 | 6.48 | 6.53 | 6.08 | 6.17 | 6.17 | 8,827,084 |
| Jul 20, 2022 | 6.32 | 6.46 | 6.30 | 6.43 | 6.43 | 10,958,871 |
| Jul 19, 2022 | 6.05 | 6.26 | 6.02 | 6.21 | 6.21 | 9,585,346 |
| Jul 18, 2022 | 5.99 | 6.14 | 5.86 | 5.90 | 5.90 | 9,847,869 |
| Jul 15, 2022 | 5.72 | 5.80 | 5.60 | 5.61 | 5.61 | 9,348,421 |
| Jul 14, 2022 | 5.50 | 5.83 | 5.49 | 5.74 | 5.74 | 9,577,394 |
| Jul 13, 2022 | 5.34 | 5.46 | 5.21 | 5.39 | 5.39 | 10,437,003 |
| Jul 12, 2022 | 5.20 | 5.33 | 5.14 | 5.16 | 5.16 | 8,216,693 |
| Jul 11, 2022 | 5.05 | 5.23 | 5.04 | 5.07 | 5.07 | 6,493,365 |
| Jul 08, 2022 | 4.97 | 5.10 | 4.96 | 5.03 | 5.03 | 5,778,144 |
| Jul 07, 2022 | 4.66 | 4.78 | 4.53 | 4.73 | 4.73 | 7,249,359 |
| Jul 06, 2022 | 4.59 | 4.73 | 4.53 | 4.65 | 4.65 | 9,475,144 |
| Jul 05, 2022 | 4.82 | 4.91 | 4.79 | 4.83 | 4.83 | 3,225,964 |
| Jul 04, 2022 | 4.84 | 4.90 | 4.78 | 4.80 | 4.80 | 3,790,809 |
| Jul 01, 2022 | 4.68 | 4.81 | 4.66 | 4.68 | 4.68 | 6,097,495 |
| Jun 30, 2022 | 4.93 | 4.96 | 4.83 | 4.84 | 4.84 | 5,638,446 |
| Jun 29, 2022 | 4.97 | 5.09 | 4.95 | 5.00 | 5.00 | 4,742,863 |
| Jun 28, 2022 | 4.94 | 4.95 | 4.88 | 4.91 | 4.91 | 6,588,546 |
| Jun 27, 2022 | 4.66 | 4.78 | 4.60 | 4.78 | 4.78 | 10,610,781 |
| Jun 24, 2022 | 4.50 | 4.58 | 4.39 | 4.52 | 4.52 | 17,857,607 |
| Jun 23, 2022 | 4.65 | 4.68 | 4.51 | 4.61 | 4.61 | 9,846,892 |
| Jun 22, 2022 | 4.91 | 4.94 | 4.65 | 4.70 | 4.70 | 14,130,188 |
| Jun 21, 2022 | 4.70 | 4.96 | 4.49 | 4.78 | 4.78 | 30,171,221 |
| Jun 20, 2022 | 4.94 | 4.95 | 4.48 | 4.54 | 4.54 | 26,921,054 |
| Jun 17, 2022 | 5.12 | 5.20 | 4.99 | 5.00 | 5.00 | 25,072,367 |
| Jun 16, 2022 | 5.18 | 5.34 | 5.15 | 5.33 | 5.33 | 11,430,397 |
| Jun 15, 2022 | 5.10 | 5.14 | 5.01 | 5.11 | 5.11 | 9,734,119 |
| Jun 14, 2022 | 5.03 | 5.19 | 4.98 | 5.13 | 5.13 | 13,707,910 |
| Jun 10, 2022 | 5.39 | 5.45 | 5.30 | 5.34 | 5.34 | 11,447,269 |
| Jun 09, 2022 | 5.40 | 5.47 | 5.38 | 5.41 | 5.41 | 6,241,963 |
| Jun 08, 2022 | 5.51 | 5.55 | 5.44 | 5.44 | 5.44 | 7,675,376 |
| Jun 07, 2022 | 5.45 | 5.45 | 5.35 | 5.42 | 5.42 | 5,563,458 |
| Jun 06, 2022 | 5.47 | 5.54 | 5.44 | 5.45 | 5.45 | 7,773,856 |
| Jun 03, 2022 | 5.29 | 5.44 | 5.27 | 5.41 | 5.41 | 6,993,938 |
| Jun 02, 2022 | 5.20 | 5.32 | 5.20 | 5.24 | 5.24 | 6,543,176 |
| Jun 01, 2022 | 5.24 | 5.33 | 5.14 | 5.16 | 5.16 | 9,598,526 |
| May 31, 2022 | 5.16 | 5.29 | 5.15 | 5.28 | 5.28 | 8,343,058 |
| May 30, 2022 | 5.22 | 5.22 | 4.99 | 5.10 | 5.10 | 6,563,933 |
| May 27, 2022 | 5.11 | 5.22 | 5.10 | 5.14 | 5.14 | 8,644,961 |
| May 26, 2022 | 5.26 | 5.28 | 4.72 | 5.04 | 5.04 | 22,884,145 |
| May 25, 2022 | 5.18 | 5.33 | 5.17 | 5.29 | 5.29 | 5,423,139 |
| May 24, 2022 | 5.18 | 5.25 | 5.13 | 5.20 | 5.20 | 8,781,132 |
| May 23, 2022 | 5.28 | 5.31 | 5.13 | 5.15 | 5.15 | 8,997,246 |
| May 20, 2022 | 5.20 | 5.30 | 5.17 | 5.26 | 5.26 | 5,760,623 |
| May 19, 2022 | 5.09 | 5.23 | 5.04 | 5.18 | 5.18 | 9,040,917 |
| May 18, 2022 | 5.31 | 5.35 | 5.17 | 5.28 | 5.28 | 7,206,635 |
| May 17, 2022 | 5.04 | 5.22 | 5.01 | 5.20 | 5.20 | 12,201,699 |
| May 16, 2022 | 4.98 | 5.00 | 4.90 | 4.91 | 4.91 | 7,033,202 |
| May 13, 2022 | 4.88 | 4.99 | 4.86 | 4.89 | 4.89 | 11,368,307 |
| May 12, 2022 | 5.06 | 5.11 | 4.83 | 4.84 | 4.84 | 19,547,354 |
| May 11, 2022 | 4.95 | 4.98 | 4.88 | 4.98 | 4.98 | 8,852,871 |
| May 10, 2022 | 4.70 | 4.99 | 4.60 | 4.99 | 4.99 | 15,535,295 |
| May 09, 2022 | 4.95 | 5.11 | 4.91 | 5.08 | 5.08 | 13,899,513 |
| May 06, 2022 | 4.99 | 5.06 | 4.88 | 4.95 | 4.95 | 26,716,117 |
| May 05, 2022 | 5.00 | 5.09 | 4.97 | 5.07 | 5.07 | 10,511,547 |
| May 04, 2022 | 4.90 | 4.95 | 4.83 | 4.87 | 4.87 | 6,105,358 |
| May 03, 2022 | 4.81 | 4.86 | 4.77 | 4.82 | 4.82 | 6,387,775 |
| May 02, 2022 | 4.82 | 4.88 | 4.77 | 4.85 | 4.85 | 16,033,467 |
| Apr 29, 2022 | 4.97 | 5.08 | 4.90 | 4.92 | 4.92 | 10,711,205 |
| Apr 28, 2022 | 4.78 | 4.96 | 4.72 | 4.96 | 4.96 | 9,111,351 |
| Apr 27, 2022 | 4.42 | 4.68 | 4.42 | 4.64 | 4.64 | 8,916,836 |
| Apr 26, 2022 | 4.38 | 4.42 | 4.27 | 4.40 | 4.40 | 11,628,148 |
| Apr 22, 2022 | 4.58 | 4.69 | 4.52 | 4.69 | 4.69 | 10,445,556 |
| Apr 21, 2022 | 4.87 | 4.89 | 4.69 | 4.80 | 4.80 | 10,061,984 |
| Apr 20, 2022 | 4.90 | 4.94 | 4.63 | 4.80 | 4.80 | 20,220,566 |
| Apr 19, 2022 | 4.64 | 4.72 | 4.63 | 4.66 | 4.66 | 9,171,420 |
| Apr 14, 2022 | 4.60 | 4.65 | 4.55 | 4.57 | 4.57 | 6,704,096 |
| Apr 13, 2022 | 4.52 | 4.59 | 4.49 | 4.54 | 4.54 | 8,212,352 |
| Apr 12, 2022 | 4.49 | 4.49 | 4.39 | 4.40 | 4.40 | 4,960,743 |
| Apr 11, 2022 | 4.56 | 4.63 | 4.46 | 4.49 | 4.49 | 7,032,430 |
| Apr 08, 2022 | 4.47 | 4.55 | 4.43 | 4.49 | 4.49 | 8,834,401 |
| Apr 07, 2022 | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | 7,904,368 |
| Apr 06, 2022 | 4.29 | 4.43 | 4.24 | 4.39 | 4.39 | 13,086,011 |
| Apr 05, 2022 | 4.24 | 4.29 | 4.15 | 4.16 | 4.16 | 7,050,723 |
| Apr 04, 2022 | 4.23 | 4.25 | 4.17 | 4.18 | 4.18 | 6,815,099 |
| Apr 01, 2022 | 4.16 | 4.24 | 4.11 | 4.17 | 4.17 | 7,571,433 |
| Mar 31, 2022 | 4.19 | 4.32 | 4.15 | 4.15 | 4.15 | 14,585,759 |
| Mar 30, 2022 | 4.15 | 4.22 | 4.09 | 4.10 | 4.10 | 21,443,517 |
| Mar 29, 2022 | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | 7,489,620 |
| Mar 28, 2022 | 4.50 | 4.53 | 4.42 | 4.44 | 4.44 | 12,336,797 |
| Mar 25, 2022 | 4.45 | 4.49 | 4.34 | 4.48 | 4.48 | 11,448,327 |
| Mar 24, 2022 | 4.19 | 4.43 | 4.18 | 4.42 | 4.42 | 20,901,109 |
| Mar 23, 2022 | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | 10,471,741 |
| Mar 22, 2022 | 4.10 | 4.20 | 4.09 | 4.16 | 4.16 | 10,655,749 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
