Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.130	2.180	2.070	2.140	1.695	5,214,026
2022-04-22	2.200	2.260	2.150	2.240	1.775	3,590,941
2022-04-21	2.360	2.370	2.240	2.260	1.790	2,125,747
2022-04-20	2.340	2.370	2.280	2.330	1.846	2,983,673
2022-04-19	2.350	2.380	2.310	2.320	1.838	3,555,612
2022-04-14	2.270	2.340	2.230	2.340	1.854	5,131,554
2022-04-13	2.180	2.280	2.145	2.250	1.782	6,058,356
2022-04-12	2.130	2.170	2.090	2.100	1.664	2,968,010
2022-04-11	2.170	2.230	2.120	2.140	1.695	3,970,267
2022-04-08	2.100	2.180	2.090	2.110	1.672	4,141,968
2022-04-07	2.070	2.080	2.010	2.070	1.640	3,129,331
2022-04-06	2.070	2.100	2.030	2.040	1.616	3,751,574
2022-04-05	2.030	2.090	1.998	2.000	1.584	3,579,082
2022-04-04	2.020	2.050	2.000	2.020	1.600	5,595,329
2022-04-01	2.040	2.050	1.985	2.020	1.600	2,254,138
2022-03-31	2.050	2.065	1.990	2.000	1.584	3,893,683
2022-03-30	2.110	2.110	1.985	1.985	1.573	12,453,019
2022-03-29	2.090	2.120	1.980	2.080	1.648	4,245,466
2022-03-28	2.220	2.250	2.120	2.140	1.695	7,777,006
2022-03-25	1.960	2.150	1.960	2.140	1.695	6,418,081
2022-03-24	1.915	1.985	1.900	1.955	1.549	6,011,711
2022-03-23	1.930	1.940	1.885	1.925	1.525	3,735,060
2022-03-22	1.940	2.000	1.925	1.930	1.529	5,941,206
2022-03-21	1.975	1.975	1.900	1.905	1.509	2,660,440
2022-03-18	1.955	1.980	1.910	1.975	1.565	10,484,263
2022-03-17	1.860	1.890	1.810	1.820	1.442	2,813,536
2022-03-16	1.905	1.965	1.905	1.905	1.442	3,977,037
2022-03-15	1.920	1.965	1.885	1.885	1.426	7,539,960
2022-03-14	2.010	2.070	1.990	2.000	1.513	4,645,274
2022-03-11	1.990	2.020	1.965	2.010	1.521	5,855,503
2022-03-10	1.920	1.995	1.920	1.960	1.483	5,987,194
2022-03-09	1.950	2.050	1.930	2.030	1.536	6,181,738
2022-03-08	2.040	2.040	1.910	1.975	1.495	26,152,848
2022-03-07	1.900	2.100	1.890	2.060	1.559	17,281,653
2022-03-04	1.890	1.910	1.830	1.835	1.389	6,617,384
2022-03-03	2.030	2.075	1.880	1.880	1.423	14,129,104
2022-03-02	1.745	1.880	1.735	1.850	1.400	11,884,172
2022-03-01	1.650	1.700	1.620	1.700	1.286	7,983,213
2022-02-28	1.635	1.650	1.595	1.630	1.233	4,721,558
2022-02-25	1.600	1.640	1.570	1.610	1.218	39,306,280
2022-02-24	1.560	1.600	1.525	1.585	1.199	5,469,345
2022-02-23	1.570	1.575	1.480	1.560	1.180	7,210,791
2022-02-22	1.495	1.500	1.468	1.500	1.135	2,392,580
2022-02-21	1.500	1.540	1.478	1.520	1.150	3,723,474
2022-02-18	1.500	1.510	1.475	1.490	1.128	1,747,599
2022-02-17	1.485	1.505	1.455	1.505	1.139	2,291,666
2022-02-16	1.505	1.520	1.480	1.505	1.139	1,812,954
2022-02-15	1.520	1.525	1.455	1.465	1.109	2,419,579
2022-02-14	1.500	1.540	1.495	1.535	1.162	1,820,508
2022-02-11	1.520	1.535	1.505	1.510	1.143	1,888,925
2022-02-10	1.505	1.555	1.505	1.515	1.146	4,205,460
2022-02-09	1.475	1.510	1.470	1.500	1.135	1,562,251
2022-02-08	1.490	1.505	1.455	1.460	1.105	2,495,647
2022-02-07	1.400	1.500	1.380	1.495	1.131	3,446,921
2022-02-04	1.385	1.400	1.375	1.390	1.052	1,493,490
2022-02-03	1.390	1.390	1.360	1.365	1.033	1,108,599
2022-02-02	1.390	1.420	1.380	1.395	1.056	1,994,706
2022-02-01	1.360	1.385	1.330	1.360	1.029	1,230,681
2022-01-31	1.350	1.360	1.325	1.360	1.029	1,753,735
2022-01-28	1.370	1.375	1.315	1.350	1.022	2,677,608

← NewerPage 20 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.