Coronado Global Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.340	1.385	1.270	1.315	0.995	4,231,009
2022-01-25	1.410	1.420	1.305	1.315	0.995	5,117,619
2022-01-24	1.400	1.415	1.360	1.405	1.063	2,378,191
2022-01-21	1.470	1.480	1.380	1.400	1.059	5,827,449
2022-01-20	1.460	1.525	1.450	1.515	1.146	3,309,820
2022-01-19	1.410	1.430	1.375	1.430	1.082	1,202,582
2022-01-18	1.370	1.410	1.370	1.400	1.059	958,578
2022-01-17	1.405	1.425	1.365	1.365	1.033	1,335,208
2022-01-14	1.380	1.415	1.370	1.390	1.052	2,299,112
2022-01-13	1.380	1.390	1.365	1.370	1.037	1,015,151
2022-01-12	1.375	1.390	1.365	1.370	1.037	1,094,918
2022-01-11	1.335	1.360	1.330	1.345	1.018	772,716
2022-01-10	1.320	1.350	1.300	1.350	1.022	931,855
2022-01-07	1.330	1.340	1.300	1.305	0.988	1,021,833
2022-01-06	1.330	1.330	1.310	1.325	1.003	1,202,326
2022-01-05	1.300	1.340	1.295	1.340	1.014	1,938,780
2022-01-04	1.275	1.290	1.260	1.290	0.976	2,275,301
2021-12-31	1.255	1.280	1.240	1.240	0.938	2,312,278
2021-12-30	1.235	1.255	1.235	1.255	0.950	697,853
2021-12-29	1.250	1.275	1.225	1.245	0.942	1,442,811
2021-12-24	1.210	1.240	1.210	1.240	0.938	889,036
2021-12-23	1.200	1.210	1.185	1.210	0.916	1,515,630
2021-12-22	1.170	1.195	1.170	1.190	0.901	1,826,514
2021-12-21	1.145	1.170	1.145	1.160	0.878	1,108,193
2021-12-20	1.165	1.180	1.155	1.155	0.874	1,792,346
2021-12-17	1.130	1.190	1.125	1.190	0.901	2,304,956
2021-12-16	1.125	1.138	1.080	1.135	0.859	2,034,190
2021-12-15	1.160	1.170	1.130	1.130	0.855	1,767,147
2021-12-14	1.170	1.180	1.155	1.175	0.889	1,035,361
2021-12-13	1.200	1.205	1.165	1.200	0.908	1,630,698
2021-12-10	1.205	1.210	1.155	1.195	0.904	2,479,398
2021-12-09	1.205	1.220	1.190	1.205	0.912	4,169,840
2021-12-08	1.150	1.205	1.148	1.185	0.897	6,436,611
2021-12-07	1.110	1.150	1.103	1.150	0.870	2,304,265
2021-12-06	1.100	1.115	1.080	1.090	0.825	6,367,280
2021-12-03	1.120	1.130	1.095	1.130	0.855	3,505,050
2021-12-02	1.135	1.140	1.100	1.115	0.844	2,754,023
2021-12-01	1.115	1.140	1.100	1.135	0.859	1,774,519
2021-11-30	1.130	1.145	1.100	1.100	0.832	3,426,360
2021-11-29	1.100	1.125	1.085	1.120	0.848	4,656,333
2021-11-26	1.180	1.180	1.090	1.115	0.844	2,176,165
2021-11-25	1.175	1.195	1.165	1.175	0.889	1,843,569
2021-11-24	1.160	1.195	1.150	1.165	0.882	3,265,381
2021-11-23	1.135	1.160	1.120	1.145	0.866	3,144,830
2021-11-22	1.080	1.135	1.050	1.135	0.859	4,986,876
2021-11-19	1.160	1.170	1.135	1.150	0.870	1,864,231
2021-11-18	1.180	1.205	1.140	1.155	0.874	4,854,453
2021-11-17	1.235	1.240	1.170	1.170	0.885	5,861,120
2021-11-16	1.240	1.285	1.225	1.230	0.931	4,900,741
2021-11-15	1.290	1.300	1.228	1.235	0.935	1,809,638
2021-11-12	1.275	1.320	1.275	1.285	0.972	2,603,588
2021-11-11	1.265	1.295	1.255	1.280	0.969	1,892,031
2021-11-10	1.350	1.360	1.278	1.290	0.976	1,650,251
2021-11-09	1.320	1.365	1.310	1.345	1.018	2,938,495
2021-11-08	1.280	1.320	1.280	1.320	0.999	1,719,374
2021-11-05	1.290	1.310	1.265	1.290	0.976	3,874,258
2021-11-04	1.280	1.310	1.265	1.290	0.976	6,546,114
2021-11-03	1.230	1.290	1.215	1.245	0.942	10,349,004
2021-11-02	1.315	1.315	1.260	1.280	0.969	4,930,270
2021-11-01	1.345	1.398	1.335	1.345	1.018	2,375,200

← NewerPage 21 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.