Coronado Global Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.740	1.740	1.665	1.665	1.624	1,818,810
2023-12-15	1.710	1.740	1.690	1.705	1.663	2,806,171
2023-12-14	1.685	1.713	1.658	1.710	1.668	2,054,311
2023-12-13	1.685	1.695	1.625	1.640	1.600	2,054,778
2023-12-12	1.710	1.738	1.690	1.705	1.663	1,436,654
2023-12-11	1.775	1.785	1.720	1.725	1.682	1,063,669
2023-12-08	1.780	1.810	1.765	1.775	1.731	2,760,692
2023-12-07	1.780	1.795	1.745	1.780	1.736	2,733,954
2023-12-06	1.725	1.790	1.718	1.780	1.736	3,353,351
2023-12-05	1.670	1.745	1.665	1.740	1.697	2,017,235
2023-12-04	1.695	1.710	1.680	1.700	1.658	1,983,482
2023-12-01	1.625	1.685	1.625	1.665	1.624	935,770
2023-11-30	1.670	1.675	1.615	1.640	1.600	2,688,140
2023-11-29	1.680	1.685	1.638	1.665	1.624	1,163,235
2023-11-28	1.615	1.720	1.615	1.665	1.624	2,379,353
2023-11-27	1.620	1.645	1.610	1.625	1.585	1,168,112
2023-11-24	1.610	1.620	1.593	1.620	1.580	1,233,909
2023-11-23	1.595	1.615	1.593	1.600	1.561	758,988
2023-11-22	1.600	1.620	1.595	1.605	1.565	1,462,107
2023-11-21	1.600	1.620	1.580	1.600	1.561	1,524,819
2023-11-20	1.575	1.620	1.565	1.615	1.575	1,715,414
2023-11-17	1.575	1.583	1.545	1.555	1.517	1,890,991
2023-11-16	1.590	1.605	1.555	1.555	1.517	1,815,630
2023-11-15	1.600	1.605	1.558	1.600	1.561	1,932,705
2023-11-14	1.515	1.570	1.510	1.570	1.531	2,276,775
2023-11-13	1.550	1.570	1.505	1.505	1.468	1,670,707
2023-11-10	1.600	1.603	1.555	1.555	1.517	1,759,435
2023-11-09	1.650	1.658	1.600	1.600	1.561	2,306,039
2023-11-08	1.650	1.670	1.625	1.660	1.619	5,037,001
2023-11-07	1.680	1.720	1.680	1.715	1.673	2,693,255
2023-11-06	1.755	1.755	1.670	1.710	1.668	3,313,955
2023-11-03	1.765	1.770	1.735	1.755	1.712	3,446,089
2023-11-02	1.700	1.765	1.693	1.760	1.717	3,066,269
2023-11-01	1.710	1.720	1.600	1.700	1.658	5,894,812
2023-10-31	1.760	1.760	1.675	1.725	1.682	3,879,407
2023-10-30	1.720	1.770	1.710	1.760	1.717	2,703,931
2023-10-27	1.710	1.783	1.685	1.765	1.721	3,866,188
2023-10-26	1.680	1.720	1.670	1.700	1.658	1,819,959
2023-10-25	1.665	1.670	1.635	1.670	1.629	1,059,359
2023-10-24	1.620	1.665	1.610	1.650	1.609	1,019,364
2023-10-23	1.675	1.675	1.605	1.610	1.570	1,246,747
2023-10-20	1.650	1.693	1.620	1.685	1.643	1,894,942
2023-10-19	1.705	1.725	1.665	1.665	1.624	4,266,928
2023-10-18	1.720	1.825	1.710	1.745	1.702	4,899,073
2023-10-17	1.710	1.728	1.688	1.710	1.668	1,978,181
2023-10-16	1.670	1.715	1.630	1.705	1.663	1,851,411
2023-10-13	1.700	1.710	1.660	1.675	1.634	3,697,280
2023-10-12	1.740	1.740	1.680	1.715	1.673	2,375,838
2023-10-11	1.745	1.765	1.710	1.735	1.692	2,734,898
2023-10-10	1.720	1.783	1.705	1.755	1.712	3,813,285
2023-10-09	1.700	1.715	1.673	1.710	1.668	2,420,440
2023-10-06	1.720	1.725	1.675	1.685	1.643	1,761,639
2023-10-05	1.685	1.720	1.680	1.705	1.663	2,359,985
2023-10-04	1.755	1.755	1.680	1.685	1.643	5,994,318
2023-10-03	1.820	1.830	1.768	1.775	1.731	4,168,569
2023-10-02	1.930	1.935	1.830	1.860	1.814	4,568,103
2023-09-29	1.985	2.010	1.935	1.945	1.897	3,918,323
2023-09-28	1.940	2.000	1.920	1.995	1.946	6,140,606
2023-09-27	1.890	1.940	1.870	1.915	1.868	5,122,915
2023-09-26	1.900	1.910	1.825	1.880	1.834	3,904,587

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-11	0.0080 AUD
2024-08-27	0.0075 AUD
2024-03-11	0.0050 AUD
2023-08-28	0.0075 AUD
2023-03-14	0.0052 AUD
2022-11-18	0.2020 AUD
2022-08-29	0.0760 AUD
2022-05-30	0.1162 AUD
2022-03-17	0.0854 AUD
2020-03-09	0.0255 AUD
2019-08-23	0.1109 AUD
2019-03-04	0.2364 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.