Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.060	2.080	2.040	2.050	1.984	1,818,754
2023-01-09	2.070	2.090	2.050	2.080	2.013	2,993,019
2023-01-06	1.940	2.030	1.930	2.020	1.955	2,832,453
2023-01-05	1.945	1.955	1.885	1.935	1.873	2,324,405
2023-01-04	1.915	1.955	1.890	1.935	1.873	2,316,258
2023-01-03	2.010	2.010	1.850	1.895	1.834	1,784,947
2022-12-30	2.000	2.020	1.980	1.990	1.926	1,249,295
2022-12-29	1.995	1.995	1.960	1.970	1.907	1,425,314
2022-12-28	2.060	2.070	1.975	2.010	1.946	1,269,733
2022-12-23	2.020	2.050	2.000	2.050	1.984	1,142,982
2022-12-22	2.030	2.060	2.020	2.030	1.965	2,566,385
2022-12-21	2.000	2.020	1.980	2.020	1.955	1,790,172
2022-12-20	1.995	1.995	1.950	1.975	1.912	2,141,487
2022-12-19	1.990	2.045	1.985	1.985	1.921	1,608,209
2022-12-16	1.910	2.010	1.910	1.990	1.926	5,588,855
2022-12-15	1.930	1.970	1.920	1.930	1.868	3,443,064
2022-12-14	1.940	1.973	1.913	1.950	1.887	2,741,499
2022-12-13	1.950	1.995	1.893	1.920	1.858	5,417,108
2022-12-12	2.030	2.050	1.920	1.920	1.858	4,092,861
2022-12-09	2.060	2.070	2.015	2.030	1.965	2,018,343
2022-12-08	2.080	2.090	2.010	2.050	1.984	2,008,316
2022-12-07	2.020	2.090	2.000	2.060	1.994	3,534,031
2022-12-06	1.940	2.030	1.940	2.000	1.936	3,550,485
2022-12-05	2.000	2.050	1.950	1.950	1.887	2,640,348
2022-12-02	1.980	2.060	1.940	2.000	1.936	3,734,765
2022-12-01	2.140	2.160	2.080	2.090	2.023	2,630,855
2022-11-30	2.050	2.150	2.020	2.110	2.042	7,602,254
2022-11-29	2.000	2.040	1.960	2.020	1.955	3,850,565
2022-11-28	1.950	2.010	1.940	1.985	1.921	2,560,453
2022-11-25	1.910	1.965	1.905	1.950	1.887	2,099,781
2022-11-24	1.985	1.998	1.905	1.920	1.858	3,580,649
2022-11-23	2.000	2.070	2.000	2.000	1.936	2,948,807
2022-11-22	1.920	2.010	1.905	1.995	1.931	3,463,055
2022-11-21	1.920	1.928	1.870	1.920	1.858	2,552,547
2022-11-18	1.880	1.930	1.860	1.905	1.844	4,614,929
2022-11-17	2.120	2.120	2.030	2.040	1.779	6,283,626
2022-11-16	2.050	2.145	2.040	2.120	1.849	4,700,029
2022-11-15	2.000	2.040	1.960	2.040	1.779	6,936,727
2022-11-14	1.950	2.030	1.950	1.985	1.731	24,807,497
2022-11-11	1.990	2.020	1.875	1.920	1.674	6,635,301
2022-11-10	2.000	2.040	1.950	1.950	1.701	5,758,286
2022-11-09	2.050	2.060	2.000	2.030	1.770	4,387,373
2022-11-08	2.110	2.170	2.030	2.030	1.770	8,527,967
2022-11-07	2.090	2.170	2.030	2.110	1.840	8,288,449
2022-11-04	2.170	2.290	2.160	2.270	1.980	5,169,870
2022-11-03	2.070	2.110	2.050	2.090	1.823	2,747,743
2022-11-02	1.950	2.150	1.940	2.100	1.831	7,322,252
2022-11-01	1.895	1.960	1.880	1.930	1.683	7,770,098
2022-10-31	1.935	2.030	1.860	1.860	1.622	6,990,698
2022-10-28	1.925	1.943	1.830	1.860	1.622	4,467,541
2022-10-27	1.920	1.965	1.865	1.940	1.692	3,443,652
2022-10-26	2.010	2.020	1.930	1.930	1.683	3,590,733
2022-10-25	2.100	2.100	2.000	2.020	1.762	1,968,258
2022-10-24	2.090	2.140	2.050	2.080	1.814	3,197,625
2022-10-21	2.000	2.060	1.925	2.060	1.797	5,286,425
2022-10-20	1.970	1.995	1.950	1.955	1.705	4,241,944
2022-10-19	1.960	2.000	1.915	1.970	1.718	4,258,866
2022-10-18	2.080	2.090	1.955	1.970	1.718	5,329,911
2022-10-17	2.070	2.070	2.020	2.060	1.797	3,475,967
2022-10-14	2.110	2.130	2.060	2.090	1.823	5,301,828

← NewerPage 17 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.