Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.620	1.643	1.610	1.630	1.582	2,372,831
2023-04-04	1.670	1.680	1.655	1.670	1.621	2,199,957
2023-04-03	1.635	1.665	1.625	1.640	1.592	2,419,143
2023-03-31	1.620	1.625	1.600	1.625	1.577	1,482,717
2023-03-30	1.610	1.625	1.600	1.620	1.573	1,866,296
2023-03-29	1.620	1.640	1.595	1.600	1.553	2,769,931
2023-03-28	1.555	1.615	1.545	1.610	1.563	3,579,452
2023-03-27	1.565	1.575	1.525	1.540	1.495	2,400,410
2023-03-24	1.590	1.600	1.535	1.540	1.495	3,318,473
2023-03-23	1.655	1.670	1.595	1.600	1.553	4,188,480
2023-03-22	1.680	1.715	1.660	1.680	1.631	4,336,088
2023-03-21	1.710	1.743	1.655	1.660	1.611	5,225,707
2023-03-20	1.710	1.733	1.690	1.690	1.641	7,402,441
2023-03-17	1.735	1.765	1.735	1.765	1.713	5,493,589
2023-03-16	1.790	1.795	1.700	1.710	1.660	8,135,891
2023-03-15	1.755	1.855	1.755	1.840	1.786	3,404,130
2023-03-14	1.750	1.755	1.720	1.745	1.694	4,664,312
2023-03-13	1.805	1.825	1.773	1.805	1.747	2,305,424
2023-03-10	1.835	1.835	1.810	1.815	1.757	3,966,681
2023-03-09	1.825	1.880	1.820	1.855	1.796	2,023,670
2023-03-08	1.840	1.855	1.795	1.825	1.766	3,095,622
2023-03-07	1.880	1.885	1.830	1.855	1.796	3,523,768
2023-03-06	1.930	1.945	1.880	1.895	1.834	4,093,990
2023-03-03	1.930	1.940	1.890	1.935	1.873	3,094,510
2023-03-02	1.915	1.935	1.895	1.925	1.863	2,829,218
2023-03-01	1.875	1.903	1.860	1.880	1.820	1,985,072
2023-02-28	1.900	1.915	1.885	1.895	1.834	3,150,216
2023-02-27	1.870	1.903	1.865	1.870	1.810	2,559,880
2023-02-24	1.970	1.980	1.865	1.900	1.839	5,247,728
2023-02-23	1.985	2.015	1.910	1.925	1.863	7,818,739
2023-02-22	2.000	2.050	1.970	1.985	1.921	8,196,019
2023-02-21	2.110	2.180	2.110	2.130	2.062	1,148,529
2023-02-20	2.150	2.160	2.080	2.110	2.042	3,475,412
2023-02-17	2.190	2.240	2.120	2.140	2.071	2,865,896
2023-02-16	2.160	2.190	2.140	2.170	2.100	3,574,229
2023-02-15	2.110	2.190	2.090	2.160	2.091	4,467,503
2023-02-14	2.030	2.110	2.030	2.110	2.042	4,044,986
2023-02-13	1.980	2.040	1.965	2.020	1.955	2,469,435
2023-02-10	2.010	2.020	1.950	1.950	1.887	3,678,983
2023-02-09	2.130	2.130	2.010	2.020	1.955	6,341,224
2023-02-08	2.160	2.175	2.090	2.150	2.081	2,706,771
2023-02-07	2.120	2.180	2.100	2.160	2.091	3,168,487
2023-02-06	2.050	2.130	2.040	2.120	2.052	2,943,634
2023-02-03	2.060	2.080	2.030	2.070	2.004	2,644,619
2023-02-02	2.070	2.070	2.020	2.050	1.984	2,722,599
2023-02-01	2.040	2.080	2.020	2.060	1.994	2,762,366
2023-01-31	2.010	2.055	1.995	2.040	1.975	2,969,853
2023-01-30	2.060	2.065	2.000	2.000	1.936	2,617,218
2023-01-27	2.100	2.110	2.020	2.060	1.994	2,909,419
2023-01-25	2.110	2.120	2.050	2.110	2.042	2,489,508
2023-01-24	2.080	2.120	2.020	2.100	2.033	6,295,469
2023-01-23	2.240	2.250	2.130	2.140	2.071	2,000,968
2023-01-20	2.110	2.210	2.100	2.180	2.110	6,106,088
2023-01-19	2.090	2.110	2.050	2.110	2.042	2,496,400
2023-01-18	2.060	2.120	2.055	2.120	2.052	3,406,764
2023-01-17	2.070	2.090	2.035	2.060	1.994	1,797,120
2023-01-16	2.040	2.070	2.030	2.070	2.004	2,324,488
2023-01-13	2.030	2.070	2.020	2.030	1.965	2,469,402
2023-01-12	2.010	2.020	1.975	2.000	1.936	3,061,868
2023-01-11	2.070	2.070	2.010	2.010	1.946	3,333,973

← NewerPage 16 of 22 · 1,272 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.