Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.800	1.845	1.785	1.840	1.795	2,466,027
2023-09-22	1.760	1.795	1.750	1.795	1.751	2,547,268
2023-09-21	1.835	1.840	1.765	1.800	1.756	2,410,317
2023-09-20	1.850	1.870	1.815	1.830	1.785	2,464,103
2023-09-19	1.800	1.885	1.790	1.860	1.814	2,865,329
2023-09-18	1.790	1.800	1.750	1.795	1.751	1,579,171
2023-09-15	1.750	1.805	1.750	1.780	1.736	3,186,357
2023-09-14	1.695	1.790	1.690	1.745	1.702	5,129,379
2023-09-13	1.645	1.683	1.620	1.675	1.634	2,296,955
2023-09-12	1.610	1.625	1.590	1.625	1.585	1,315,005
2023-09-11	1.585	1.615	1.560	1.615	1.575	1,343,149
2023-09-08	1.575	1.600	1.560	1.585	1.546	1,019,032
2023-09-07	1.660	1.670	1.575	1.575	1.536	1,874,865
2023-09-06	1.630	1.708	1.630	1.670	1.629	2,710,796
2023-09-05	1.645	1.658	1.635	1.650	1.609	789,310
2023-09-04	1.640	1.658	1.625	1.655	1.614	813,020
2023-09-01	1.580	1.660	1.575	1.640	1.600	1,898,146
2023-08-31	1.575	1.590	1.550	1.580	1.541	1,611,164
2023-08-30	1.570	1.588	1.565	1.580	1.541	969,687
2023-08-29	1.580	1.590	1.555	1.560	1.522	649,697
2023-08-28	1.580	1.580	1.545	1.580	1.541	1,060,948
2023-08-25	1.610	1.620	1.590	1.590	1.544	1,664,125
2023-08-24	1.640	1.650	1.585	1.625	1.577	1,295,343
2023-08-23	1.600	1.640	1.595	1.630	1.582	1,282,421
2023-08-22	1.560	1.615	1.550	1.615	1.568	1,624,701
2023-08-21	1.535	1.565	1.535	1.555	1.510	732,833
2023-08-18	1.560	1.570	1.535	1.560	1.514	1,143,983
2023-08-17	1.585	1.585	1.550	1.570	1.524	1,959,938
2023-08-16	1.600	1.600	1.530	1.580	1.534	1,943,565
2023-08-15	1.590	1.645	1.585	1.625	1.577	1,358,926
2023-08-14	1.610	1.653	1.590	1.590	1.544	1,758,422
2023-08-11	1.570	1.635	1.560	1.620	1.573	3,592,489
2023-08-10	1.525	1.565	1.518	1.555	1.510	2,315,125
2023-08-09	1.480	1.540	1.480	1.525	1.480	2,786,791
2023-08-08	1.590	1.610	1.423	1.455	1.412	12,179,993
2023-08-07	1.650	1.655	1.628	1.645	1.597	892,188
2023-08-04	1.640	1.670	1.633	1.660	1.611	1,140,799
2023-08-03	1.650	1.670	1.630	1.640	1.592	988,838
2023-08-02	1.660	1.685	1.655	1.670	1.621	1,428,710
2023-08-01	1.680	1.685	1.655	1.675	1.626	1,212,414
2023-07-31	1.675	1.685	1.643	1.670	1.621	1,487,985
2023-07-28	1.680	1.695	1.658	1.665	1.616	1,520,078
2023-07-27	1.720	1.740	1.673	1.680	1.631	2,383,592
2023-07-26	1.750	1.760	1.710	1.730	1.679	1,959,068
2023-07-25	1.710	1.765	1.705	1.745	1.694	2,651,648
2023-07-24	1.650	1.708	1.640	1.690	1.641	2,852,371
2023-07-21	1.640	1.675	1.615	1.650	1.602	4,488,182
2023-07-20	1.620	1.640	1.600	1.605	1.558	2,374,102
2023-07-19	1.585	1.645	1.575	1.630	1.582	4,414,246
2023-07-18	1.535	1.555	1.530	1.545	1.500	1,278,394
2023-07-17	1.570	1.570	1.528	1.545	1.500	1,751,935
2023-07-14	1.555	1.575	1.535	1.560	1.514	4,732,669
2023-07-13	1.545	1.555	1.525	1.530	1.485	1,786,856
2023-07-12	1.550	1.560	1.523	1.530	1.485	1,087,587
2023-07-11	1.540	1.555	1.525	1.550	1.505	1,153,285
2023-07-10	1.530	1.550	1.488	1.500	1.456	874,922
2023-07-07	1.495	1.520	1.468	1.510	1.466	1,359,102
2023-07-06	1.570	1.570	1.495	1.500	1.456	2,372,221
2023-07-05	1.555	1.588	1.555	1.565	1.519	957,106
2023-07-04	1.535	1.580	1.520	1.570	1.524	1,689,565

← NewerPage 14 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.