Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.665	1.675	1.630	1.655	1.384	7,218,844
2022-07-19	1.685	1.720	1.653	1.660	1.388	3,847,352
2022-07-18	1.745	1.765	1.660	1.670	1.396	6,293,882
2022-07-15	1.670	1.785	1.620	1.660	1.388	9,533,054
2022-07-14	1.635	1.750	1.610	1.740	1.455	7,894,781
2022-07-13	1.575	1.630	1.555	1.610	1.346	9,885,028
2022-07-12	1.520	1.573	1.510	1.545	1.292	4,894,665
2022-07-11	1.500	1.535	1.495	1.515	1.267	2,902,479
2022-07-08	1.495	1.525	1.485	1.505	1.258	3,255,489
2022-07-07	1.510	1.510	1.450	1.450	1.212	4,842,136
2022-07-06	1.560	1.580	1.460	1.480	1.237	8,396,567
2022-07-05	1.655	1.675	1.625	1.635	1.367	3,895,256
2022-07-04	1.645	1.655	1.600	1.655	1.384	4,673,443
2022-07-01	1.670	1.715	1.600	1.610	1.346	5,409,862
2022-06-30	1.745	1.750	1.655	1.655	1.384	4,004,649
2022-06-29	1.770	1.805	1.743	1.780	1.488	3,062,960
2022-06-28	1.750	1.795	1.740	1.780	1.488	4,467,018
2022-06-27	1.685	1.770	1.685	1.730	1.446	5,446,747
2022-06-24	1.605	1.670	1.590	1.670	1.396	5,288,490
2022-06-23	1.590	1.640	1.565	1.625	1.358	8,225,605
2022-06-22	1.560	1.665	1.465	1.645	1.375	14,832,141
2022-06-21	1.700	1.800	1.400	1.530	1.279	28,495,358
2022-06-20	1.750	1.790	1.565	1.645	1.375	18,331,980
2022-06-17	1.790	1.920	1.750	1.825	1.526	33,187,449
2022-06-16	1.880	1.930	1.850	1.910	1.597	7,515,138
2022-06-15	1.740	1.810	1.740	1.800	1.505	5,253,904
2022-06-14	1.730	1.775	1.705	1.765	1.476	9,901,107
2022-06-10	1.910	1.935	1.865	1.885	1.576	6,765,933
2022-06-09	2.120	2.160	1.970	1.970	1.647	9,191,150
2022-06-08	2.110	2.180	2.100	2.140	1.789	7,045,193
2022-06-07	2.120	2.140	2.050	2.070	1.730	3,312,194
2022-06-06	2.120	2.190	2.105	2.120	1.772	6,559,378
2022-06-03	2.130	2.150	2.090	2.140	1.789	5,156,845
2022-06-02	2.120	2.125	2.040	2.060	1.722	3,934,971
2022-06-01	2.060	2.110	2.030	2.100	1.756	5,058,901
2022-05-31	2.130	2.170	2.110	2.140	1.789	9,652,234
2022-05-30	2.110	2.190	2.090	2.110	1.764	4,192,510
2022-05-27	2.260	2.290	2.220	2.220	1.759	4,348,301
2022-05-26	2.350	2.350	2.200	2.200	1.743	4,015,042
2022-05-25	2.340	2.340	2.300	2.330	1.846	3,817,615
2022-05-24	2.330	2.330	2.280	2.320	1.838	3,273,761
2022-05-23	2.280	2.290	2.240	2.270	1.798	3,237,329
2022-05-20	2.330	2.375	2.295	2.300	1.822	2,534,692
2022-05-19	2.310	2.350	2.270	2.330	1.846	1,976,137
2022-05-18	2.360	2.400	2.330	2.400	1.901	3,120,489
2022-05-17	2.230	2.310	2.210	2.290	1.814	4,540,479
2022-05-16	2.200	2.250	2.180	2.180	1.727	2,314,697
2022-05-13	2.150	2.245	2.140	2.210	1.751	3,241,842
2022-05-12	2.240	2.280	2.150	2.150	1.703	5,312,419
2022-05-11	2.170	2.210	2.150	2.190	1.735	3,015,577
2022-05-10	2.180	2.225	2.030	2.170	1.719	7,432,424
2022-05-09	2.240	2.270	2.180	2.230	1.767	4,865,812
2022-05-06	2.430	2.430	2.240	2.260	1.790	6,884,644
2022-05-05	2.430	2.490	2.430	2.460	1.949	3,972,122
2022-05-04	2.400	2.430	2.360	2.380	1.885	2,614,727
2022-05-03	2.310	2.410	2.310	2.370	1.878	4,187,131
2022-05-02	2.310	2.345	2.270	2.290	1.814	1,690,272
2022-04-29	2.300	2.350	2.280	2.310	1.830	2,622,563
2022-04-28	2.290	2.360	2.250	2.310	1.830	4,465,369
2022-04-27	2.070	2.235	2.050	2.210	1.751	4,147,237

← NewerPage 19 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.