Whitehaven Coal Limited WHC
ASX · Avustralya · Enerji Mineralleri
AUD 7,36-0,35 (-%4,54)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |