WHC

Whitehaven Coal Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Whitehaven Coal Limited WHC Australian Stock Exchange Ordinary Share AU000000WHC8
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.335 15:04:02
Open Price Low Price High Price Close Price Previous Close
1.335
more quote information »

WHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.601.2651.4715,795,7120.0352.69%
1 Month1.061.601.0151.2813,268,7470.27525.94%
3 Months0.841.600.841.0813,765,6820.49558.93%
6 Months1.781.990.831.2212,105,849-0.445-25.0%
1 Year3.153.170.831.569,903,770-1.82-57.62%
3 Years3.898.150.833.027,350,801-2.56-65.68%
5 Years0.9458.150.3552.786,773,8770.3941.27%

WHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 1.465 -0.03 -1.68% 1.50 1.50 1.445 6,768,914
Nov 26 2020 1.49 -0.07 -4.49% 1.545 1.545 1.475 15,388,342
Nov 25 2020 1.56 0.17 11.83% 1.47 1.60 1.47 30,293,928
Nov 24 2020 1.395 0.09 6.9% 1.36 1.405 1.345 16,686,777
Nov 23 2020 1.305 0.01 1.16% 1.30 1.325 1.265 9,840,599
Nov 20 2020 1.29 -0.01 -0.77% 1.30 1.32 1.28 12,720,495
Nov 19 2020 1.30 -0.05 -3.35% 1.345 1.345 1.295 13,636,214
Nov 18 2020 1.345 0.06 4.67% 1.295 1.38 1.29 21,697,071
Nov 17 2020 1.285 0.11 8.9% 1.20 1.285 1.195 24,549,290
Nov 16 2020 1.18 0.03 2.61% 1.18 1.195 1.165 456,886
Nov 13 2020 1.15 -0.02 -1.29% 1.175 1.18 1.1425 5,273,205
Nov 12 2020 1.165 -0.06 -4.51% 1.235 1.245 1.1525 28,336,053
Nov 11 2020 1.22 0.11 9.42% 1.135 1.225 1.135 14,763,295
Nov 10 2020 1.115 0.04 3.72% 1.125 1.155 1.10 15,657,102
Nov 09 2020 1.075 -0.01 -0.46% 1.10 1.10 1.055 11,912,710
Nov 06 2020 1.08 0.03 2.86% 1.06 1.105 1.045 11,713,703
Nov 05 2020 1.05 0.02 1.45% 1.04 1.06 1.025 5,800,146
Nov 04 2020 1.035 -0.04 -3.27% 1.065 1.08 1.02 7,746,245
Nov 03 2020 1.07 0.04 3.88% 1.04 1.085 1.035 7,226,219
Nov 02 2020 1.03 -0.04 -3.74% 1.06 1.06 1.015 4,907,752
Oct 30 2020 1.07 0.04 3.38% 1.04 1.08 1.01 19,831,957
See More Historical Prices »
Your Recent History
ASX
WHC
Whitehaven..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201130 21:09:05