Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	2.070	2.080	2.030	2.070	1.805	6,863,203
2022-10-12	2.110	2.140	1.970	2.090	1.823	11,400,779
2022-10-11	1.955	1.960	1.925	1.935	1.688	2,843,926
2022-10-10	1.980	2.010	1.930	1.945	1.696	2,883,687
2022-10-07	1.940	2.040	1.905	2.010	1.753	6,664,430
2022-10-06	1.900	1.975	1.885	1.975	1.722	6,756,777
2022-10-05	1.885	1.900	1.830	1.885	1.644	4,332,829
2022-10-04	1.785	1.865	1.740	1.850	1.613	5,421,518
2022-10-03	1.750	1.775	1.723	1.755	1.531	1,453,960
2022-09-30	1.740	1.745	1.705	1.745	1.522	4,498,000
2022-09-29	1.675	1.755	1.670	1.740	1.517	6,032,404
2022-09-28	1.565	1.655	1.550	1.610	1.404	7,207,715
2022-09-27	1.515	1.558	1.508	1.520	1.326	6,724,446
2022-09-26	1.675	1.680	1.470	1.490	1.299	8,125,152
2022-09-23	1.715	1.770	1.700	1.700	1.483	3,795,829
2022-09-21	1.770	1.785	1.735	1.740	1.517	4,728,093
2022-09-20	1.780	1.800	1.740	1.800	1.570	3,036,884
2022-09-19	1.780	1.790	1.705	1.710	1.491	3,050,229
2022-09-16	1.800	1.820	1.745	1.785	1.557	11,317,218
2022-09-15	1.715	1.870	1.710	1.850	1.613	7,771,917
2022-09-14	1.640	1.695	1.630	1.695	1.478	8,187,822
2022-09-13	1.655	1.695	1.635	1.680	1.465	4,239,837
2022-09-12	1.680	1.680	1.620	1.630	1.422	2,729,640
2022-09-09	1.665	1.690	1.630	1.640	1.430	3,603,078
2022-09-08	1.650	1.675	1.630	1.645	1.435	3,659,013
2022-09-07	1.730	1.740	1.645	1.645	1.435	6,332,797
2022-09-06	1.760	1.790	1.720	1.730	1.509	3,617,935
2022-09-05	1.650	1.735	1.645	1.730	1.509	3,845,209
2022-09-02	1.595	1.615	1.585	1.610	1.404	2,571,518
2022-09-01	1.620	1.630	1.605	1.605	1.400	2,857,316
2022-08-31	1.620	1.640	1.590	1.635	1.426	6,923,160
2022-08-30	1.650	1.690	1.640	1.650	1.439	3,658,452
2022-08-29	1.685	1.715	1.605	1.650	1.439	5,561,958
2022-08-26	1.820	1.840	1.785	1.835	1.534	4,500,328
2022-08-25	1.845	1.850	1.805	1.815	1.517	2,638,230
2022-08-24	1.820	1.830	1.770	1.825	1.526	3,793,191
2022-08-23	1.800	1.835	1.760	1.800	1.505	4,660,606
2022-08-22	1.850	1.850	1.775	1.775	1.484	4,241,668
2022-08-19	1.785	1.850	1.775	1.845	1.542	7,443,591
2022-08-18	1.730	1.760	1.725	1.755	1.467	4,054,262
2022-08-17	1.750	1.755	1.700	1.715	1.434	3,802,754
2022-08-16	1.765	1.770	1.705	1.745	1.459	7,916,162
2022-08-15	1.805	1.820	1.730	1.745	1.459	4,638,311
2022-08-12	1.720	1.780	1.700	1.780	1.488	6,466,341
2022-08-11	1.730	1.770	1.720	1.750	1.463	8,026,547
2022-08-10	1.620	1.725	1.595	1.700	1.421	8,883,126
2022-08-09	1.580	1.630	1.540	1.600	1.338	10,374,424
2022-08-08	1.480	1.520	1.440	1.515	1.267	5,478,020
2022-08-05	1.415	1.480	1.400	1.475	1.233	5,827,622
2022-08-04	1.430	1.440	1.395	1.400	1.170	3,462,170
2022-08-03	1.395	1.410	1.385	1.410	1.179	3,494,608
2022-08-02	1.430	1.430	1.385	1.420	1.187	3,843,017
2022-08-01	1.445	1.450	1.415	1.435	1.200	2,692,604
2022-07-29	1.450	1.465	1.410	1.410	1.179	3,627,405
2022-07-28	1.475	1.480	1.435	1.450	1.212	3,520,673
2022-07-27	1.450	1.475	1.440	1.455	1.216	4,231,400
2022-07-26	1.445	1.470	1.410	1.430	1.195	4,335,091
2022-07-25	1.460	1.460	1.385	1.390	1.162	8,340,056
2022-07-22	1.480	1.515	1.450	1.470	1.229	9,719,759
2022-07-21	1.625	1.665	1.570	1.600	1.338	7,090,401

← NewerPage 18 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.