Whitehaven Coal Limited WHC
ASX · Australia · Energy Minerals
AUD 7.36-0.35 (-4.54%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 7.36 | -4.54% | AUD 7.67 | AUD 7.67 | AUD 7.35 | 6.07M |
| 2026-09-30 | AUD 7.71 | +3.21% | AUD 7.37 | AUD 7.76 | AUD 7.31 | 5.91M |
| 2026-09-29 | AUD 7.47 | +1.63% | AUD 7.36 | AUD 7.50 | AUD 7.32 | 3.40M |
| 2026-09-28 | AUD 7.35 | -0.27% | AUD 7.37 | AUD 7.60 | AUD 7.22 | 6.28M |
| 2026-09-25 | AUD 7.37 | -2.25% | AUD 7.54 | AUD 7.56 | AUD 7.34 | 2.80M |
| 2026-09-24 | AUD 7.54 | -0.92% | AUD 7.64 | AUD 7.73 | AUD 7.51 | 3.93M |
| 2026-09-23 | AUD 7.61 | -2.06% | AUD 7.88 | AUD 7.94 | AUD 7.61 | 3.18M |
| 2026-09-22 | AUD 7.77 | +0.26% | AUD 7.78 | AUD 7.92 | AUD 7.57 | 5.72M |
| 2026-09-21 | AUD 7.75 | -2.27% | AUD 7.97 | AUD 7.99 | AUD 7.69 | 3.48M |
| 2026-09-18 | AUD 7.93 | -2.82% | AUD 8.12 | AUD 8.15 | AUD 7.88 | 8.10M |
| 2026-09-17 | AUD 8.16 | -1.45% | AUD 8.23 | AUD 8.28 | AUD 8.10 | 4.70M |
| 2026-09-16 | AUD 8.28 | -0.60% | AUD 8.33 | AUD 8.41 | AUD 8.22 | 3.72M |
| 2026-09-15 | AUD 8.33 | -1.07% | AUD 8.36 | AUD 8.49 | AUD 8.32 | 3.52M |
| 2026-09-14 | AUD 8.42 | -2.09% | AUD 8.55 | AUD 8.63 | AUD 8.35 | 3.82M |
| 2026-09-11 | AUD 8.60 | -2.71% | AUD 8.73 | AUD 8.89 | AUD 8.39 | 6.55M |
| 2026-09-10 | AUD 8.84 | -1.34% | AUD 8.87 | AUD 8.93 | AUD 8.75 | 3.58M |
| 2026-09-09 | AUD 8.96 | +0.11% | AUD 8.95 | AUD 9.07 | AUD 8.89 | 4.15M |
| 2026-09-08 | AUD 8.95 | -0.33% | AUD 8.95 | AUD 8.99 | AUD 8.82 | 3.62M |
| 2026-09-07 | AUD 8.98 | +7.03% | AUD 8.72 | AUD 9.07 | AUD 8.66 | 6.71M |
| 2026-09-04 | AUD 8.39 | -0.94% | AUD 8.45 | AUD 8.55 | AUD 8.34 | 3.50M |
| 2026-09-03 | AUD 8.47 | -0.94% | AUD 8.68 | AUD 8.80 | AUD 8.47 | 4.78M |
| 2026-09-02 | AUD 8.55 | -1.16% | AUD 8.59 | AUD 8.72 | AUD 8.41 | 3.93M |
| 2026-09-01 | AUD 8.65 | +1.17% | AUD 8.57 | AUD 8.83 | AUD 8.56 | 5.31M |
| 2026-08-31 | AUD 8.55 | +2.52% | AUD 8.35 | AUD 8.68 | AUD 8.35 | 6.37M |
| 2026-08-28 | AUD 8.34 | +2.71% | AUD 8.20 | AUD 8.40 | AUD 8.17 | 4.82M |
| 2026-08-27 | AUD 8.12 | +0.62% | AUD 8.09 | AUD 8.18 | AUD 8.04 | 2.75M |
| 2026-08-26 | AUD 8.07 | -1.10% | AUD 7.98 | AUD 8.16 | AUD 7.97 | 2.13M |
| 2026-08-25 | AUD 8.16 | +0.87% | AUD 8.23 | AUD 8.41 | AUD 8.13 | 6.82M |
| 2026-08-24 | AUD 8.09 | +4.39% | AUD 7.99 | AUD 8.14 | AUD 7.85 | 5.22M |
| 2026-08-21 | AUD 7.75 | +1.57% | AUD 7.67 | AUD 7.92 | AUD 7.64 | 5.68M |
| 2026-08-20 | AUD 7.63 | +1.06% | AUD 7.69 | AUD 7.82 | AUD 7.41 | 10.08M |
| 2026-08-19 | AUD 7.55 | -2.71% | AUD 7.48 | AUD 7.75 | AUD 7.38 | 5.41M |
| 2026-08-18 | AUD 7.76 | 0.00% | AUD 7.72 | AUD 7.83 | AUD 7.64 | 2.39M |
| 2026-08-17 | AUD 7.76 | +0.91% | AUD 7.71 | AUD 7.88 | AUD 7.70 | 9.47M |
| 2026-08-14 | AUD 7.69 | -0.52% | AUD 7.67 | AUD 7.74 | AUD 7.60 | 2.75M |
| 2026-08-13 | AUD 7.73 | +0.39% | AUD 7.75 | AUD 7.76 | AUD 7.60 | 2.17M |
| 2026-08-12 | AUD 7.70 | +0.26% | AUD 7.66 | AUD 7.75 | AUD 7.63 | 2.37M |
| 2026-08-11 | AUD 7.68 | +2.54% | AUD 7.52 | AUD 7.75 | AUD 7.46 | 3.62M |
| 2026-08-10 | AUD 7.49 | +2.32% | AUD 7.33 | AUD 7.55 | AUD 7.31 | 3.06M |
| 2026-08-07 | AUD 7.32 | +0.41% | AUD 7.36 | AUD 7.48 | AUD 7.27 | 2.83M |
| 2026-08-06 | AUD 7.29 | +2.53% | AUD 7.03 | AUD 7.32 | AUD 7.01 | 2.39M |
| 2026-08-05 | AUD 7.11 | +0.14% | AUD 7.05 | AUD 7.17 | AUD 7.03 | 2.52M |
| 2026-08-04 | AUD 7.10 | +0.71% | AUD 7.10 | AUD 7.16 | AUD 7.03 | 3.12M |
| 2026-08-03 | AUD 7.05 | +1.00% | AUD 6.97 | AUD 7.06 | AUD 6.91 | 3.35M |
| 2026-07-31 | AUD 6.98 | -2.79% | AUD 7.18 | AUD 7.30 | AUD 6.93 | 5.50M |
| 2026-07-30 | AUD 7.18 | -1.10% | AUD 7.28 | AUD 7.36 | AUD 7.16 | 2.88M |
| 2026-07-29 | AUD 7.26 | +1.82% | AUD 7.31 | AUD 7.37 | AUD 7.21 | 3.68M |
| 2026-07-28 | AUD 7.13 | -4.55% | AUD 7.50 | AUD 7.54 | AUD 7.09 | 5.73M |
| 2026-07-27 | AUD 7.47 | -3.61% | AUD 7.60 | AUD 7.63 | AUD 7.38 | 2.84M |
| 2026-07-24 | AUD 7.75 | -0.77% | AUD 7.90 | AUD 8.01 | AUD 7.74 | 2.69M |
| 2026-07-23 | AUD 7.81 | +2.23% | AUD 7.76 | AUD 7.97 | AUD 7.74 | 4.29M |
| 2026-07-22 | AUD 7.64 | +1.46% | AUD 7.56 | AUD 7.67 | AUD 7.52 | 2.35M |
| 2026-07-21 | AUD 7.53 | -1.31% | AUD 7.61 | AUD 7.71 | AUD 7.51 | 2.91M |
| 2026-07-20 | AUD 7.63 | +2.69% | AUD 7.54 | AUD 7.68 | AUD 7.47 | 3.30M |
| 2026-07-17 | AUD 7.43 | -1.46% | AUD 7.48 | AUD 7.54 | AUD 7.38 | 10.55M |
| 2026-07-16 | AUD 7.54 | -2.84% | AUD 7.68 | AUD 7.80 | AUD 7.54 | 2.91M |
| 2026-07-15 | AUD 7.76 | -0.13% | AUD 7.74 | AUD 7.78 | AUD 7.61 | 5.16M |
| 2026-07-14 | AUD 7.77 | +3.05% | AUD 7.72 | AUD 7.84 | AUD 7.65 | 3.50M |
| 2026-07-13 | AUD 7.54 | +1.62% | AUD 7.43 | AUD 7.58 | AUD 7.39 | 5.54M |
| 2026-07-10 | AUD 7.42 | +0.27% | AUD 7.20 | AUD 7.46 | AUD 7.18 | 2.13M |
| 2026-07-09 | AUD 7.40 | +1.93% | AUD 7.48 | AUD 7.61 | AUD 7.40 | 4.06M |
| 2026-07-08 | AUD 7.26 | +2.11% | AUD 7.27 | AUD 7.36 | AUD 7.18 | 4.33M |
| 2026-07-07 | AUD 7.11 | -5.83% | AUD 7.54 | AUD 7.54 | AUD 7.08 | 4.59M |
| 2026-07-06 | AUD 7.55 | -0.53% | AUD 7.58 | AUD 7.72 | AUD 7.46 | 3.03M |
| 2026-07-03 | AUD 7.59 | +0.80% | AUD 7.60 | AUD 7.63 | AUD 7.47 | 1.36M |
| 2026-07-02 | AUD 7.53 | +0.67% | AUD 7.45 | AUD 7.59 | AUD 7.42 | 2.65M |
| 2026-07-01 | AUD 7.48 | -1.97% | AUD 7.52 | AUD 7.55 | AUD 7.31 | 3.50M |
| 2026-06-30 | AUD 7.63 | -4.27% | AUD 7.93 | AUD 7.94 | AUD 7.59 | 5.81M |
| 2026-06-29 | AUD 7.97 | -1.24% | AUD 8.01 | AUD 8.05 | AUD 7.81 | 2.95M |
| 2026-06-26 | AUD 8.07 | +1.13% | AUD 8.08 | AUD 8.09 | AUD 7.94 | 2.37M |
| 2026-06-25 | AUD 7.98 | -2.92% | AUD 8.10 | AUD 8.10 | AUD 7.83 | 6.28M |
| 2026-06-24 | AUD 8.22 | -0.36% | AUD 8.35 | AUD 8.35 | AUD 8.17 | 2.76M |
| 2026-06-23 | AUD 8.25 | -0.24% | AUD 8.23 | AUD 8.37 | AUD 8.18 | 2.14M |
| 2026-06-22 | AUD 8.27 | +1.35% | AUD 8.18 | AUD 8.33 | AUD 8.13 | 1.85M |
| 2026-06-19 | AUD 8.16 | +0.62% | AUD 8.05 | AUD 8.21 | AUD 7.91 | 4.13M |
| 2026-06-18 | AUD 8.11 | -2.99% | AUD 8.29 | AUD 8.39 | AUD 8.08 | 2.97M |
| 2026-06-17 | AUD 8.36 | -2.22% | AUD 8.40 | AUD 8.44 | AUD 8.20 | 3.57M |
| 2026-06-16 | AUD 8.55 | +1.18% | AUD 8.40 | AUD 8.63 | AUD 8.36 | 4.84M |
| 2026-06-15 | AUD 8.45 | -4.84% | AUD 8.80 | AUD 8.85 | AUD 8.30 | 6.53M |
| 2026-06-12 | AUD 8.88 | -0.45% | AUD 8.85 | AUD 9.05 | AUD 8.73 | 3.11M |
| 2026-06-11 | AUD 8.92 | +1.59% | AUD 8.82 | AUD 9.02 | AUD 8.82 | 3.52M |
| 2026-06-10 | AUD 8.78 | -4.36% | AUD 8.96 | AUD 9.12 | AUD 8.78 | 5.50M |
| 2026-06-09 | AUD 9.18 | -2.03% | AUD 9.38 | AUD 9.47 | AUD 9.09 | 6.40M |
| 2026-06-05 | AUD 9.37 | -1.68% | AUD 9.50 | AUD 9.50 | AUD 9.31 | 3.52M |
| 2026-06-04 | AUD 9.53 | +3.03% | AUD 9.42 | AUD 9.62 | AUD 9.35 | 5.67M |
| 2026-06-03 | AUD 9.25 | +2.78% | AUD 9.08 | AUD 9.28 | AUD 9.06 | 3.70M |
| 2026-06-02 | AUD 9.00 | -0.11% | AUD 9.24 | AUD 9.30 | AUD 8.95 | 5.44M |
| 2026-06-01 | AUD 9.01 | +2.97% | AUD 8.59 | AUD 9.09 | AUD 8.48 | 4.08M |
| 2026-05-29 | AUD 8.75 | +0.34% | AUD 8.92 | AUD 8.92 | AUD 8.60 | 4.69M |
| 2026-05-28 | AUD 8.72 | -0.11% | AUD 8.78 | AUD 8.96 | AUD 8.69 | 5.47M |