Various chartings for (WHC) WHITEHAVEN COAL LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.355
| ###
| 0.0 |
MAX
| ###
| 105,779,729
| 98.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for WHC
|
Weekly    Format Enhanced Daily Prices for WHC    Basic |
End of day Prices (Enhanced format), last 120 Days for (WHC) WHITEHAVEN COAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 3.03 |
2024-Mar-19 Tue
| ###
| 6.44
| ###
| 6.4
| ###
| ###
| 0.8
| ###
| 2.1 |
2024-Mar-18 Mon
| 6.4
| 6.43
| 6.26
| ###
| ###
| ###
| -1.3
| 28.7
| 2.1 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 2.1 |
2024-Mar-14 Thu
| ###
| 6.7
| ###
| 6.42
| ###
| ###
| ###
| ###
| 2.1 |
2024-Mar-13 Wed
| 6.8
| 6.8
| 6.56
| ###
| ###
| 46,379,954
| ###
| 15.9
| 2.2 |
2024-Mar-12 Tue
| ###
| ###
| 6.77
| 6.79
| ###
| ###
| -2.4
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 4,214,689
| ###
| 0.3
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 6,127,223
| ###
| -2.0
| 19.2
| ### |
2024-Mar-07 Thu
| ###
| 7.21
| ###
| ###
| ###
| 39,501,748
| -0.3
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| ###
| 46,854,222
| ###
| 29.8
| ### |
2024-Mar-05 Tue
| ###
| 7.145
| ###
| 7
| 8,004,058
| 56,468,629
| -0.1
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| ###
| 40,639,075
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| ###
| 38,984,547
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| 7.045
| ###
| ###
| 5,975,926
| 41,667,144
| ###
| 18.3
| ### |
2024-Feb-28 Wed
| 6.86
| ###
| 6.86
| ###
| ###
| ###
| 2.5
| 81.4
| ### |
2024-Feb-27 Tue
| 7
| ###
| 6.85
| 6.85
| ###
| ###
| -2.1
| ###
| ### |
2024-Feb-26 Mon
| 7
| ###
| 6.925
| ###
| ###
| 34,511,825
| ###
| ###
| 2.3 |
2024-Feb-23 Fri
| ###
| ###
| 6.885
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 6.81
| ###
| ###
| ###
| ###
| 80.4
| ### |
2024-Feb-21 Wed
| 6.86
| ###
| ###
| ###
| ###
| 103,816,654
| 1.0
| ###
| 2.3 |
2024-Feb-20 Tue
| ###
| 7
| 6.79
| 6.84
| ###
| ###
| -2.1
| ###
| 2.3 |
2024-Feb-19 Mon
| 7.2
| ###
| ###
| ###
| 10,168,976
| ###
| -3.5
| ###
| ### |
2024-Feb-16 Fri
| ###
| 7.21
| ###
| ###
| 12,532,277
| 89,449,127
| 0.1
| 66.6
| ### |
2024-Feb-15 Thu
| 7.25
| 7.285
| 6.88
| ###
| 20,694,479
| 146,568,647
| -2.3
| 17.4
| ### |
2024-Feb-14 Wed
| 7.55
| 7.58
| 7.44
| 7.51
| 4,266,479
| 32,041,257
| ###
| 25.2
| 2.5 |
2024-Feb-13 Tue
| 7.55
| ###
| 7.47
| 7.59
| 4,462,971
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 7.49
| 7.54
| 7.43
| 7.51
| 3,025,679
| ###
| ###
| 76.0
| 2.5 |
2024-Feb-09 Fri
| ###
| ###
| 7.42
| 7.48
| ###
| 43,367,479
| ###
| 18.7
| 2.5 |
2024-Feb-08 Thu
| 7.79
| 7.85
| ###
| ###
| ###
| 45,284,952
| -2.1
| ###
| 2.5 |
2024-Feb-07 Wed
| 7.8
| 7.83
| ###
| 7.76
| 6,438,979
| ###
| ###
| 28.5
| ### |
2024-Feb-06 Tue
| ###
| ###
| 7.73
| 7.79
| 5,856,172
| ###
| ###
| ###
| 2.6 |
2024-Feb-05 Mon
| ###
| ###
| 7.85
| ###
| 6,383,452
| ###
| -2.0
| 26.7
| ### |
2024-Feb-02 Fri
| 8.25
| ###
| ###
| ###
| 4,702,187
| 38,499,156
| -0.7
| 24.2
| ### |
2024-Feb-01 Thu
| ###
| 8.4
| 8.27
| ###
| ###
| ###
| -0.5
| ###
| 2.7 |
2024-Jan-31 Wed
| ###
| 8.43
| ###
| 8.43
| ###
| ###
| ###
| 75.1
| 2.8 |
2024-Jan-30 Tue
| ###
| 8.43
| 8.25
| 8.26
| 3,671,385
| 30,619,350
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 4,533,459
| 37,514,373
| 2.3
| 85.4
| 2.8 |
2024-Jan-25 Thu
| ###
| ###
| 8.045
| ###
| 2,841,825
| ###
| ###
| 75.1
| ### |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 3,405,558
| 27,423,255
| 0.2
| 70.3
| ### |
2024-Jan-23 Tue
| ###
| ###
| 7.84
| ###
| 3,892,044
| ###
| ###
| ###
| 2.6 |
2024-Jan-22 Mon
| ###
| ###
| 7.81
| ###
| 4,344,173
| 34,514,454
| -0.9
| 35.7
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 11,681,884
| 95,849,858
| 0.6
| 76.6
| ### |
2024-Jan-18 Thu
| 7.82
| 7.85
| 7.71
| 7.81
| ###
| ###
| -0.1
| ###
| 2.6 |
2024-Jan-17 Wed
| ###
| ###
| 7.86
| 7.87
| 3,843,153
| 30,629,929
| ###
| 20.0
| 2.6 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,928,977
| ###
| -1.0
| 32.1
| ### |
2024-Jan-15 Mon
| 8
| ###
| ###
| ###
| 4,579,651
| ###
| 1.6
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| ###
| 28,166,352
| ###
| ###
| ### |
2024-Jan-11 Thu
| 8.2
| 8.23
| ###
| ###
| 4,945,451
| 40,058,153
| -1.8
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 8.22
| 5,465,325
| ###
| ###
| ###
| 2.7 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| ###
| 46,623,188
| 0.9
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| 7.86
| 7.86
| ###
| ###
| ###
| ###
| 2.6 |
2024-Jan-04 Thu
| 7.77
| ###
| 7.72
| 7.81
| ###
| ###
| ###
| 74.5
| 2.6 |
2024-Jan-03 Wed
| 7.71
| 7.77
| ###
| ###
| 3,221,574
| ###
| -0.3
| ###
| ### |
2024-Jan-02 Tue
| 7.46
| 7.76
| 7.45
| 7.75
| ###
| 28,495,973
| 3.9
| ###
| 2.6 |
2023-Dec-29 Fri
| 7.4
| 7.475
| 7.4
| 7.44
| 2,198,079
| ###
| 0.5
| ###
| 2.5 |
2023-Dec-28 Thu
| 7.44
| 7.53
| 7.42
| 7.47
| ###
| 15,536,077
| ###
| 68.2
| 2.5 |
2023-Dec-27 Wed
| 7.5
| 7.53
| 7.4
| 7.4
| 2,063,445
| ###
| ###
| 19.4
| 2.4 |
2023-Dec-22 Fri
| ###
| 7.49
| ###
| 7.44
| 4,429,149
| 32,908,577
| 1.0
| ###
| 2.5 |
2023-Dec-21 Thu
| 7.27
| ###
| 7.22
| 7.29
| ###
| 35,612,071
| 0.3
| 71.7
| 2.4 |
2023-Dec-20 Wed
| ###
| ###
| 7.22
| 7.25
| 3,202,983
| 23,285,686
| -0.7
| 26.2
| 2.4 |
2023-Dec-19 Tue
| 7.27
| ###
| ###
| 7.2
| ###
| 27,718,928
| ###
| 23.8
| ### |
2023-Dec-18 Mon
| ###
| 7.29
| ###
| 7.22
| 2,630,971
| 18,982,455
| ###
| ###
| 2.4 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 10,738,357
| ###
| ###
| 64.9
| 2.4 |
2023-Dec-14 Thu
| 7.23
| 7.23
| ###
| ###
| 4,637,922
| 33,207,521
| -1.4
| ###
| ### |
2023-Dec-13 Wed
| 7.24
| 7.27
| ###
| ###
| 3,608,028
| ###
| ###
| 26.8
| ### |
2023-Dec-12 Tue
| 7.24
| ###
| 7.155
| ###
| 4,020,825
| 29,221,345
| ###
| 83.8
| 2.4 |
2023-Dec-11 Mon
| 7.25
| 7.28
| ###
| 7.22
| 1,877,270
| 13,563,275
| ###
| 38.1
| 2.4 |
2023-Dec-08 Fri
| ###
| ###
| ###
| 7.2
| 4,986,075
| 36,099,183
| ###
| ###
| ### |
2023-Dec-07 Thu
| 7.24
| 7.26
| ###
| ###
| 4,656,724
| ###
| ###
| 27.9
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| 21,849,651
| -0.1
| ###
| ### |
2023-Dec-05 Tue
| ###
| 7.2
| ###
| ###
| ###
| 21,298,887
| -1.3
| 33.7
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| 7.2
| ###
| ###
| ###
| 26.7
| ### |
2023-Dec-01 Fri
| 7.23
| ###
| ###
| 7.26
| ###
| 36,956,386
| ###
| ###
| ### |
2023-Nov-30 Thu
| 7.27
| 7.29
| ###
| ###
| ###
| ###
| -1.8
| ###
| ### |
2023-Nov-29 Wed
| ###
| ###
| 7.21
| 7.24
| 3,110,424
| 22,690,543
| ###
| 24.5
| ### |
2023-Nov-28 Tue
| ###
| 7.47
| ###
| ###
| ###
| 32,327,651
| -0.7
| ###
| 2.4 |
2023-Nov-27 Mon
| ###
| 7.41
| 7.25
| ###
| 3,145,878
| 23,059,285
| ###
| ###
| 2.4 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 7.28
| 4,192,529
| ###
| ###
| ###
| 2.4 |
2023-Nov-23 Thu
| 7
| ###
| ###
| ###
| ###
| ###
| 0.6
| 77.8
| ### |
2023-Nov-22 Wed
| ###
| ###
| 6.86
| ###
| 3,220,089
| ###
| ###
| 82.5
| ### |
2023-Nov-21 Tue
| ###
| ###
| 6.82
| 6.86
| 3,547,348
| ###
| -0.7
| 30.9
| ### |
2023-Nov-20 Mon
| 6.83
| ###
| 6.81
| ###
| ###
| ###
| 1.0
| 81.9
| 2.3 |
2023-Nov-17 Fri
| 6.74
| 6.785
| ###
| 6.74
| ###
| ###
| ###
| 68.8
| 2.2 |
2023-Nov-16 Thu
| 6.86
| 6.88
| ###
| 6.72
| 3,415,324
| ###
| -2.0
| 25.3
| 2.2 |
2023-Nov-15 Wed
| ###
| ###
| 6.8
| 6.83
| 4,720,356
| 32,523,252
| -1.7
| 22.0
| 2.3 |
2023-Nov-14 Tue
| ###
| ###
| 6.78
| ###
| ###
| ###
| 0.1
| ###
| ### |
2023-Nov-13 Mon
| ###
| ###
| 6.75
| 6.76
| 2,409,886
| 16,459,521
| -2.0
| 24.1
| ### |
2023-Nov-10 Fri
| ###
| ###
| 6.82
| 6.88
| 4,195,652
| ###
| -0.6
| 30.7
| ### |
2023-Nov-09 Thu
| 6.86
| ###
| 6.74
| ###
| 6,008,746
| ###
| 0.6
| 75.9
| 2.3 |
2023-Nov-08 Wed
| ###
| 6.86
| ###
| 6.83
| 6,331,124
| ###
| ###
| ###
| 2.3 |
2023-Nov-07 Tue
| 7
| 7
| 6.76
| 6.8
| 6,457,081
| ###
| -2.9
| 13.3
| 2.2 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 7,173,280
| 50,643,356
| -2.0
| 21.9
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 4,881,885
| 35,430,280
| -2.5
| 15.1
| ### |
2023-Nov-02 Thu
| 7.25
| ###
| 7.21
| 7.29
| 4,618,687
| ###
| 0.6
| 67.1
| 2.4 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 7.28
| ###
| 68,284,629
| -0.7
| ###
| 2.4 |
2023-Oct-31 Tue
| ###
| 7.5
| ###
| 7.4
| 7,291,688
| ###
| 1.4
| 79.9
| 2.4 |
2023-Oct-30 Mon
| 7.7
| 7.7
| ###
| 7.29
| ###
| 73,510,556
| -5.3
| ###
| 2.4 |
2023-Oct-27 Fri
| 7.78
| 7.84
| ###
| 7.72
| 3,878,943
| 30,003,624
| -0.8
| 28.3
| 2.5 |
2023-Oct-26 Thu
| 7.77
| 7.855
| ###
| 7.77
| 6,268,928
| 48,662,553
| ###
| 72.2
| 2.6 |
2023-Oct-25 Wed
| ###
| 7.775
| ###
| 7.77
| ###
| ###
| ###
| 83.2
| 2.6 |
2023-Oct-24 Tue
| 7.55
| ###
| 7.48
| 7.59
| 6,324,850
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| 7.55
| 7.7
| 7.47
| 7.5
| ###
| ###
| ###
| ###
| 2.5 |
2023-Oct-20 Fri
| 7.21
| ###
| 7.21
| 7.54
| 14,646,621
| 108,677,927
| 4.6
| 93.1
| 2.5 |
2023-Oct-19 Thu
| ###
| 7.7
| ###
| 7.48
| 28,517,052
| ###
| -2.2
| 20.7
| 2.5 |
2023-Oct-18 Wed
| 7
| ###
| 7
| 7.57
| 21,111,342
| ###
| 8.1
| 97.2
| 2.5 |
2023-Oct-17 Tue
| 6.77
| 6.845
| ###
| 6.79
| ###
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| 6.88
| ###
| 6.78
| 3,403,772
| ###
| ###
| 86.3
| 2.2 |
2023-Oct-13 Fri
| ###
| 6.81
| ###
| 6.71
| ###
| ###
| ###
| ###
| 2.2 |
2023-Oct-12 Thu
| 6.74
| 6.79
| ###
| ###
| 4,505,442
| 30,152,670
| -1.2
| 25.3
| ### |
2023-Oct-11 Wed
| 6.82
| 6.83
| 6.72
| 6.75
| 3,819,173
| ###
| -1.0
| ###
| 2.2 |
2023-Oct-10 Tue
| 6.75
| 6.87
| 6.71
| 6.72
| ###
| ###
| -0.4
| ###
| 2.2 |
2023-Oct-09 Mon
| 6.56
| ###
| 6.56
| ###
| 4,902,429
| 32,454,079
| ###
| ###
| ### |
2023-Oct-06 Fri
| 6.7
| 6.75
| 6.44
| 6.47
| 7,652,957
| 50,471,251
| ###
| 15.2
| 2.1 |
2023-Oct-05 Thu
| 6.72
| 6.76
| ###
| 6.75
| ###
| ###
| 0.4
| ###
| 2.2 |
2023-Oct-04 Wed
| 6.85
| ###
| 6.78
| 6.84
| 3,404,544
| ###
| -0.1
| 45.8
| 2.3 |
2023-Oct-03 Tue
| ###
| ###
| 6.84
| ###
| ###
| ###
| ###
| ###
| 2.3 |
2023-Oct-02 Mon
| ###
| 7.23
| ###
| ###
| ###
| ###
| 0.3
| 70.9
| 2.4 |
2023-Sep-29 Fri
| ###
| 7.43
| ###
| ###
| 6,964,183
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 10,602,925
| 76,632,640
| 3.4
| ###
| 2.4 |
|
Enhanced    Basic Format Daily Prices for WHC    Bottom |
Basic Prices for WHC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-20 00:00:08 thru 2024-03-20 00:00:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|