|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.640 AUD | +1.46% |
|
-1.67% | -1.42% |
| 07-15 | Banks and miners lift Aussie shares to near one-month high; Rio Tinto rises on strong output | RE |
| 06-01 | Australian shares end flat as banking losses overshadow miners' gains | RE |
Quotes 5-day view: Whitehaven Coal Limited
Delayed Quote Australian S.E.
| 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | A$7.540 | A$7.430 | A$7.630 | A$7.530 | A$7.640 |
| Volume | 2,910,783 | 10,551,797 | 3,303,321 | 2,908,983 | 2,353,965 |
| Change | -2.84% | -1.46% | +2.69% | -1.31% | +1.46% |
| Opening | A$7.680 | A$7.480 | A$7.540 | A$7.610 | A$7.560 |
| High | A$7.795 | A$7.540 | A$7.680 | A$7.710 | A$7.670 |
| Low | A$7.540 | A$7.375 | A$7.470 | A$7.510 | A$7.520 |
Performance
| 1 day | +1.46% | ||
| 1 week | -1.67% | ||
| Current month | +0.13% | ||
| 1 month | -6.37% | ||
| 3 months | -3.78% | ||
| 6 months | -15.49% | ||
| Current year | -1.42% | ||
| 1 year | +19.00% | ||
| 3 years | +8.99% | ||
| 5 years | +265.55% | ||
| 10 years | +354.76% |
Volumes
marketsDaily volume
2,353,965
Estimated daily volume
2,353,965
Avg. Volume 20 sessions
3,967,993
Daily volume ratio
0.59
Avg. Volume 20 sessions AUD
30,315,466.52
Avg. Volume 20 sessions USD
21,202,940.44
Record volume 1
105,779,700
Record volume 2
79,007,490
Record volume 3
69,962,240
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (AUD)
6,203,383,172
Market Cap (USD)
4,340,458,419
Net sales (AUD)
5,832,000,000
Net sales (USD)
4,080,604,534
Number of employees
4,221
Sales / Employee (AUD)
1,381,663
Sales / Employee (USD)
966,739
Free-Float
93.07 %
Free-Float capitalization (AUD)
5,800,237,579
Free-Float capitalization (USD)
4,058,380,618
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
7.578
Moving average 20 days
7.62
Moving average 50 days
8.161
Moving average 100 days
8.355
Price spread / (MMA5)
-0.81%
Price spread / (MMA20)
-0.26%
Price spread / (MMA50)
+6.82%
Price spread / (MMA100)
+9.36%
STIM
RSI 9 days
44.53
RSI 14 days
43.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.46% | -1.67% | +19.00% | +8.99% | 4.34B | |
| +3.79% | +1.38% | +27.31% | +53.74% | 34.33B | |
| -0.66% | -0.51% | +10.75% | +87.07% | 27.6B | |
| -0.21% | +5.03% | -36.93% | -35.91% | 22.4B | |
| +0.07% | +0.63% | +35.58% | +92.96% | 7.94B | |
| -3.72% | +13.12% | -65.25% | +414.20% | 8.13B | |
| +6.15% | +6.80% | +38.60% | -5.20% | 6.6B | |
| +3.43% | +4.06% | +28.46% | +25.12% | 5.92B | |
| +2.72% | +1.10% | -6.28% | -27.46% | 5.24B | |
| +4.99% | +9.71% | +0.33% | +22.24% | 5.38B | |
| Average | +1.80% | +3.44% | +5.16% | +63.58% | 12.79B | |
| Weighted average by Cap. | +1.45% | +3.18% | +4.96% | +60.04% |
Historical Quotes: Whitehaven Coal Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f56bb93e0.aCuAQbRyS8136AmS8bi91YE0C80uzUePTYbnF3yZCK0.H1_FL-AeJaMWpVDHmuL55Ntgbp8dtx36O_apQR3wZuskZ7IP40UEnjGYSA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:13:44 | 7.640 | 2,651 | 2,353,912 |
| 07:10:05 | 7.640 | 4,829 | 2,351,261 |
| 07:10:05 | 7.640 | 722 | 2,346,432 |
| 07:10:05 | 7.640 | 5,225 | 2,345,710 |
| 07:10:05 | 7.640 | 734 | 2,340,485 |
| 07:10:05 | 7.640 | 2,266 | 2,339,751 |
| 07:10:05 | 7.640 | 4,530 | 2,337,485 |
| 07:10:05 | 7.640 | 706 | 2,332,955 |
| 07:10:05 | 7.640 | 5,433 | 2,332,249 |
| 07:10:05 | 7.640 | 9,567 | 2,326,816 |
Course Extremes
| 1 week | 7.38 |  | 7.8 |
| 1 month | 7.08 | | 8.37 |
| Current year | 7.08 | | 9.9 |
| 1 year | 5.94 | | 9.9 |
| 3 years | 4.26 | | 9.9 |
| 5 years | 2.09 | | 11.04 |
| 10 years | 0.83 | | 11.04 |
Monthly variations
Annual variations
| 2026 | -1.42% | ||
| 2025 | +25.00% | ||
| 2024 | -16.67% | ||
| 2023 | -21.02% | ||
| 2022 | +260.92% | ||
| 2021 | +58.66% | ||
| 2020 | -37.69% | ||
| 2019 | -38.89% | ||
| 2018 | -3.14% | ||
| 2017 | +70.88% | ||
| 2016 | +272.86% | ||
| 2015 | -50.00% | ||
| 2014 | -26.70% | ||
| 2013 | -45.43% | ||
| 2012 | -33.84% | ||
| 2011 | -21.28% | ||
| 2010 | +28.49% | ||
| 2009 | +264.46% | ||
| 2008 | -55.71% | ||
| 2007 | +90.59% |
- Stock Market
- Stocks
- WHC Stock
- Quotes Whitehaven Coal Limited
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition