EODData

MEMBERSHIP REGISTER LOG IN

ASX, WHC: Whitehaven Coal Ltd.

07 Nov 2025
LAST:

7.230

CHANGE:
 0.04		OPEN:
7.250		HIGH:
7.270		ASK:
6.550		VOLUME:
3.27M
CHG(%):
0.56		PREV:
7.190		LOW:
7.175		BID:
6.450		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 257.2507.2707.1757.2303.27M
06 Nov 257.2007.2007.0507.1902.63M
05 Nov 257.1507.1906.9907.1503.76M
04 Nov 257.3507.3507.1807.2003.83M
03 Nov 257.2407.3507.1807.2203.81M
31 Oct 257.1507.3007.1507.2004.94M
30 Oct 257.0507.3107.0507.2205.37M
29 Oct 257.0707.1706.9207.0405.29M
28 Oct 257.1007.1006.9507.0703.9M
27 Oct 256.9307.1406.8607.1307.0M

COMPANY PROFILE

Name:Whitehaven Coal Ltd.
About:Whitehaven Coal Limited develops and operates coal mines in Queensland and New South Wales. The company produces metallurgical and thermal coal. It operates mines, including open-cut and underground, located in the Gunnedah Coal Basin in New South Wales. The company sells coal in Japan, China, Korea, Taiwan, Malaysia, Vietnam, Indonesia, India, Europe, and internationally. Whitehaven Coal Limited was founded in 1999 and is based in Sydney, Australia.
Sector:Energy
Address:259 George Street, Sydney, NSW, Australia, 2000
Website:https://www.whitehavencoal.com.au
ISIN:AU000000WHC8
FIGI:BBG000RFW590
LEI:529900WCZ4I6ZO3RRP86

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:9.03 
Forward P/E:8.60 
PEG Ratio:8.60 
Price to Sales:1.03 
Price to Book:1.06 
Profit Margin:0.11 
Operating Margin:0.01 
Return on Assets:0.03 
Return on Equity:0.12 
EPS Ratio:0.80 
DivYield:0.02 
Div/Share:0.15 
Revenue:5.832B 
EBITDA:2.119B 
Shares:832.42M 
Market Cap:6.018B 

TECHNICAL INDICATORS

MA5:7.200.4%
MA10:7.170.9%
MA20:7.013.1%
MA50:6.717.7%
MA100:6.5510.4%
MA200:6.0220.2%
STO9:61.29
STO14:73.91
RSI14:60.44 
MTM14:0.29
ROC14:0.04 
ATR:0.22 
Week High:7.351.7%
Week Low:6.993.4%
Month High:7.351.7%
Month Low:6.3320.2%
Year High:7.351.7%
Year Low:4.2669.7%
Volatility:13.75 

RECENT DIVIDENDS

Date Amount
03 Sep 2025$0.06
26 Feb 2025$0.09
04 Sep 2024$0.13
21 Feb 2024$0.07
31 Aug 2023$0.42
22 Feb 2023$0.32
01 Sep 2022$0.40
23 Feb 2022$0.08
26 Feb 2020$0.02
05 Sep 2019$0.13