We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Whitehaven Coal Limited | ASX:WHC | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.03 | 0.48% | 6.26 | 6.25 | 6.26 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.27 | 6.095 | 6.15 | 2,618,015 | 04:23:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 6.23 | 0.13 | 2.13% | 6.10 | 6.47 | 10,532,440 |
| 04 Feb 2025 | 6.10 | 0.03 | 0.49% | 6.04 | 6.18 | 4,924,032 |
| 03 Feb 2025 | 6.07 | -0.07 | -1.14% | 5.96 | 6.08 | 4,963,640 |
| 31 Jan 2025 | 6.14 | 0.05 | 0.82% | 6.07 | 6.20 | 5,726,060 |
| 30 Jan 2025 | 6.09 | -0.01 | -0.16% | 6.09 | 6.26 | 3,696,114 |
| 29 Jan 2025 | 6.10 | 0.02 | 0.33% | 5.50 | 6.33 | 6,737,758 |
| 28 Jan 2025 | 6.08 | -0.22 | -3.49% | 6.02 | 6.255 | 4,745,008 |
| 24 Jan 2025 | 6.30 | -0.07 | -1.10% | 6.215 | 6.39 | 2,706,948 |
| 23 Jan 2025 | 6.37 | 0.03 | 0.47% | 6.18 | 6.39 | 3,365,716 |
| 22 Jan 2025 | 6.34 | 0.07 | 1.12% | 6.24 | 6.46 | 5,545,586 |
| 21 Jan 2025 | 6.27 | 0.07 | 1.13% | 6.21 | 6.36 | 4,343,366 |
| 20 Jan 2025 | 6.20 | -0.09 | -1.43% | 6.18 | 6.345 | 2,965,887 |
| 17 Jan 2025 | 6.29 | 0.08 | 1.29% | 5.75 | 8.51 | 6,333,213 |
| 16 Jan 2025 | 6.21 | -0.09 | -1.43% | 6.12 | 7.50 | 4,668,986 |
| 15 Jan 2025 | 6.30 | -0.14 | -2.17% | 6.225 | 6.43 | 5,234,338 |
| 14 Jan 2025 | 6.44 | 0.39 | 6.45% | 6.12 | 6.46 | 8,406,995 |
| 13 Jan 2025 | 6.05 | 0.11 | 1.77% | 5.89 | 6.06 | 3,775,898 |
| 10 Jan 2025 | 5.945 | -0.01 | -0.08% | 5.94 | 6.09 | 5,411,339 |
| 09 Jan 2025 | 5.95 | -0.05 | -0.83% | 5.87 | 6.00 | 3,850,313 |
| 08 Jan 2025 | 6.00 | -0.07 | -1.15% | 5.965 | 6.10 | 5,774,014 |
| 07 Jan 2025 | 6.07 | -0.12 | -1.94% | 6.05 | 6.28 | 3,445,256 |
| 06 Jan 2025 | 6.19 | -0.05 | -0.72% | 6.17 | 6.29 | 2,752,192 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.27 | 6.33 | 5.50 | 6.10 | 5,209,521 | -0.01 | -0.16% |
| 1 Month | 6.02 | 8.51 | 5.50 | 6.18 | 4,903,958 | 0.24 | 3.99% |
| 3 Months | 6.61 | 14.01 | 4.60 | 6.33 | 4,594,918 | -0.35 | -5.30% |
| 6 Months | 7.53 | 14.01 | 4.60 | 6.61 | 6,161,292 | -1.27 | -16.87% |
| 1 Year | 8.11 | 14.01 | 4.60 | 7.04 | 5,791,619 | -1.85 | -22.81% |
| 3 Years | 2.84 | 14.01 | 2.79 | 6.91 | 7,895,583 | 3.42 | 120.42% |
| 5 Years | 2.57 | 14.01 | 0.83 | 4.47 | 9,151,692 | 3.69 | 143.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
