Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.535	1.545	1.500	1.545	1.500	3,767,578
2023-06-30	1.540	1.553	1.510	1.535	1.490	2,040,158
2023-06-29	1.525	1.550	1.510	1.525	1.480	1,627,455
2023-06-28	1.530	1.545	1.505	1.540	1.495	1,658,494
2023-06-27	1.505	1.535	1.490	1.525	1.480	14,543,557
2023-06-26	1.480	1.505	1.463	1.505	1.461	1,363,322
2023-06-23	1.510	1.510	1.480	1.500	1.456	821,612
2023-06-22	1.520	1.530	1.490	1.505	1.461	2,315,104
2023-06-21	1.520	1.535	1.503	1.520	1.476	1,777,914
2023-06-20	1.490	1.555	1.490	1.545	1.500	3,154,994
2023-06-19	1.500	1.510	1.475	1.505	1.461	2,078,428
2023-06-16	1.445	1.505	1.420	1.490	1.446	5,177,209
2023-06-15	1.395	1.455	1.390	1.440	1.398	3,888,355
2023-06-14	1.410	1.410	1.383	1.385	1.345	2,434,642
2023-06-13	1.395	1.410	1.360	1.385	1.345	2,790,095
2023-06-09	1.355	1.400	1.355	1.385	1.345	3,188,503
2023-06-08	1.345	1.380	1.338	1.370	1.330	1,953,177
2023-06-07	1.390	1.405	1.350	1.350	1.311	2,028,658
2023-06-06	1.355	1.385	1.340	1.360	1.320	3,217,258
2023-06-05	1.355	1.370	1.343	1.360	1.320	1,591,798
2023-06-02	1.320	1.340	1.308	1.330	1.291	3,659,327
2023-06-01	1.305	1.325	1.293	1.305	1.267	1,662,784
2023-05-31	1.345	1.350	1.305	1.320	1.281	2,614,181
2023-05-30	1.375	1.380	1.348	1.365	1.325	1,343,972
2023-05-29	1.335	1.380	1.335	1.370	1.330	2,004,449
2023-05-26	1.310	1.328	1.305	1.325	1.286	2,036,660
2023-05-25	1.355	1.380	1.320	1.325	1.286	2,819,516
2023-05-24	1.425	1.433	1.380	1.380	1.340	3,720,120
2023-05-23	1.455	1.475	1.440	1.440	1.398	1,383,891
2023-05-22	1.455	1.475	1.445	1.450	1.408	1,057,873
2023-05-19	1.490	1.490	1.448	1.455	1.412	2,017,150
2023-05-18	1.480	1.490	1.465	1.485	1.442	2,291,829
2023-05-17	1.500	1.503	1.465	1.465	1.422	2,806,244
2023-05-16	1.510	1.535	1.503	1.520	1.476	2,112,444
2023-05-15	1.520	1.535	1.493	1.500	1.456	1,560,821
2023-05-12	1.510	1.530	1.505	1.520	1.476	2,326,261
2023-05-11	1.525	1.560	1.525	1.535	1.490	1,762,645
2023-05-10	1.520	1.550	1.490	1.530	1.485	7,200,415
2023-05-09	1.575	1.580	1.470	1.545	1.500	3,820,700
2023-05-08	1.600	1.610	1.575	1.580	1.534	2,928,546
2023-05-05	1.640	1.645	1.575	1.575	1.529	3,670,419
2023-05-04	1.645	1.660	1.645	1.650	1.602	1,379,343
2023-05-03	1.650	1.668	1.648	1.650	1.602	2,047,621
2023-05-02	1.670	1.695	1.645	1.650	1.602	1,392,403
2023-05-01	1.670	1.698	1.650	1.670	1.621	1,222,213
2023-04-28	1.670	1.695	1.648	1.650	1.602	2,686,738
2023-04-27	1.660	1.675	1.650	1.660	1.611	953,274
2023-04-26	1.660	1.665	1.625	1.655	1.607	2,528,277
2023-04-24	1.665	1.675	1.615	1.660	1.611	2,001,979
2023-04-21	1.650	1.690	1.620	1.670	1.621	3,680,734
2023-04-20	1.630	1.685	1.630	1.675	1.626	3,752,028
2023-04-19	1.630	1.668	1.615	1.635	1.587	3,435,108
2023-04-18	1.610	1.625	1.585	1.625	1.577	4,212,847
2023-04-17	1.625	1.630	1.605	1.620	1.573	2,202,674
2023-04-14	1.640	1.640	1.608	1.625	1.577	1,413,979
2023-04-13	1.650	1.670	1.615	1.645	1.597	3,583,959
2023-04-12	1.660	1.665	1.625	1.650	1.602	2,231,448
2023-04-11	1.610	1.680	1.610	1.665	1.616	3,169,665
2023-04-06	1.620	1.650	1.600	1.610	1.563	6,134,534
2023-04-05	1.620	1.643	1.610	1.630	1.582	2,372,831

← NewerPage 15 of 22 · 1,265 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.