Whitehaven Coal Ltd (WHC)

Sydney


Symbol	Exchange	Currency
WHC	Sydney	AUD	Delayed
WHITF	OTC Markets	USD	Delayed

Currency in AUD

Disclaimer

7.110

-0.240

(-3.27%)

Closed29/09

Day's Range

7.090

7.430

52 wk Range

5.635

11.040

Volume

6,512,794

Bid/Ask

7.110 / 7.130

WHC Historical Data

Get free historical data for WHC. You'll find the closing price, open, high, low, change and %change of the Whitehaven Coal Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

30/08/2023 - 30/09/2023

Date	Price	Open	High	Low	Vol.	Change %
29/09/2023	7.110	7.350	7.430	7.090	6.96M	-3.27%
28/09/2023	7.350	7.110	7.350	7.105	10.60M	+6.06%
27/09/2023	6.930	6.950	6.980	6.840	4.34M	-0.14%
26/09/2023	6.940	7.000	7.150	6.905	5.43M	-0.57%
25/09/2023	6.980	6.750	7.030	6.740	6.03M	+3.41%
22/09/2023	6.750	6.560	6.750	6.500	7.28M	+0.75%
21/09/2023	6.700	6.630	6.750	6.540	5.22M	+0.15%
20/09/2023	6.690	6.610	6.700	6.610	4.85M	0.00%
19/09/2023	6.690	6.600	6.750	6.580	4.42M	+1.21%
18/09/2023	6.610	6.700	6.760	6.570	4.18M	-0.90%
15/09/2023	6.670	6.450	6.685	6.450	15.39M	+4.71%
14/09/2023	6.370	6.250	6.380	6.240	6.52M	+3.41%
13/09/2023	6.160	6.270	6.290	6.130	3.92M	+0.49%
12/09/2023	6.130	6.020	6.130	6.020	6.00M	+0.33%
11/09/2023	6.110	6.210	6.230	6.040	4.53M	-2.08%
08/09/2023	6.240	6.150	6.260	6.050	5.74M	+0.97%
07/09/2023	6.180	6.270	6.310	6.130	6.19M	-2.98%
06/09/2023	6.370	6.410	6.600	6.320	9.03M	+0.47%
05/09/2023	6.340	6.430	6.430	6.310	2.94M	-1.09%
04/09/2023	6.410	6.410	6.520	6.370	5.81M	+1.26%
01/09/2023	6.330	6.110	6.415	6.100	6.78M	+3.94%
31/08/2023	6.090	6.260	6.270	6.090	12.49M	-9.37%
30/08/2023	6.720	6.650	6.770	6.580	6.66M	+1.51%

Highest

7.430

Change %

7.402

Average

6.560

Difference

1.410

Lowest

6.020

Markets

S&P/ASX 200

7,048.60

+23.80

+0.34%

ASX 200 Futures

7,048.50

-3.5

-0.05%

ASX All Ordinaries

7,249.70

+27.20

+0.38%

US 500

4,292.90

-6.8

-0.16%

Dow Jones

33,507.50

-158.84

-0.47%

China A50 Futures

12,499.00

-99.0

-0.79%

Dollar Index

105.86

-0.073

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
Transurban Group	12.69	-0.16%	10.41M
BHP Group Ltd	44.25	+1.19%	9.53M
Resmed DRC	23.60	-2.07%	7.57M
ANZ Holdings	25.66	+0.71%	6.69M
Woodside Energy	36.49	-0.55%	4.55M
Commonwealth Bank Australia	99.97	+0.02%	2.40M
CSL	250.80	-0.49%	908.23K

Name	Last	Chg. %	Vol.
Carnegie Clean	0.002	+100.00%	2.98M
Adslot	0.005	+66.67%	197.51K
Eden Energy Ltd	0.003	+50.00%	3.14M
TZ	0.024	+41.18%	464.11K
Macro Metals	0.004	+33.33%	2.54M
Biotron Ltd	0.068	+33.33%	22.41M
Czr Resources	0.145	+31.82%	235.92K

Name	Last	Chg. %	Vol.
AXP Energy	0.001	-33.33%	2.00M
Volt Power	0.001	-33.33%	5.00M
Constellation Technologies	0.002	-33.33%	12.63M
Mount Ridley Mines Ltd	0.002	-25.00%	664.00K
Mount Burgess Mining NL	0.003	-25.00%	3.59M
BPH Global	0.002	-25.00%	70.00K
Gold Mountain	0.005	-23.08%	12.13M

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	36.49	-0.55%	4.55M
Cosol	0.885	-0.56%	5.41K
Resmed DRC	23.60	-2.07%	7.57M
ANZ Holdings	25.66	+0.71%	6.69M
Westpac Banking	21.15	+0.09%	4.81M

Popular Searches

Please try another search

Whitehaven Coal Ltd (WHC)

WHC Historical Data

Trending Stocks