Stock listing
ASX:WHC Whitehaven Coal Limited Share Price
Home listing (ASX) of Whitehaven Coal Limited
Follow Whitehaven Coal Limited into a list and get an email when it puts out news.
Share price · ASX:WHC
$7.18 AUD -0.16 (-2.1%)
Delayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026
- Day range so far
- $7.08 – $7.23 AUDDelayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026
- Volume
- 1.10M sharesDelayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026
- Market cap
- $5.89B AUDDelayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026 · price × 820.5M shares outstanding
- 52-week range
- $6.66 – $9.90 AUDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $34.06M AUDMedian day 3.77M shares · last 3 months, Aug 5, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:WHC · Home | $7.175 AUD | -0.155 (-2.1%) | 1,096,125 | $7.20 | $7.23 | $7.08 | $7.33 | Delayed 15+ min · 11:13 AM GMT+11, Nov 5, 2026 |
| OTC:WHITF | $5.70 USD | +0.30 (+5.6%) | 350 | $5.70 | $5.70 | $5.70 | $5.40 | Close on Oct 27, 2026 |
| Frankfurt:WC2 | €4.663 EUR | -0.287 (-5.8%) | — | €4.851 | €4.851 | €4.663 | €4.95 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 4, 2026 · ASX:WHC · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.33 | 0.00 | 0.0% | $7.31 | $7.42 | $7.24 | 4,522,705 | |
| $7.33 | -0.39 | -5.1% | $7.49 | $7.51 | $7.23 | 6,704,553 | |
| $7.72 | -0.09 | -1.2% | $7.87 | $7.89 | $7.68 | 2,237,593 | |
| $7.81 | -0.06 | -0.8% | $7.87 | $8.04 | $7.81 | 2,180,778 | |
| $7.87 | +0.08 | +1.0% | $7.80 | $7.95 | $7.74 | 2,059,110 | |
| $7.79 | -0.19 | -2.4% | $8.00 | $8.05 | $7.725 | 2,744,876 | |
| $7.98 | +0.11 | +1.4% | $7.85 | $8.06 | $7.85 | 4,027,071 | |
| $7.87 | -0.04 | -0.5% | $7.96 | $7.99 | $7.81 | 3,491,975 | |
| $7.91 | +0.26 | +3.4% | $7.60 | $8.00 | $7.35 | 5,726,022 | |
| $7.65 | -0.04 | -0.5% | $7.72 | $7.805 | $7.62 | 3,404,646 | |
| $7.69 | -0.06 | -0.8% | $7.81 | $7.88 | $7.67 | 3,572,841 | |
| $7.75 | -0.18 | -2.3% | $7.90 | $7.93 | $7.65 | 5,095,709 | |
| $7.93 | +0.39 | +5.2% | $7.65 | $8.02 | $7.55 | 5,220,632 | |
| $7.54 | +0.14 | +1.9% | $7.50 | $7.64 | $7.48 | 5,828,585 | |
| $7.40 | -0.35 | -4.5% | $7.65 | $7.73 | $7.375 | 5,993,998 | |
| $7.75 | 0.00 | 0.0% | $7.85 | $7.91 | $7.64 | 3,310,710 | |
| $7.75 | -0.03 | -0.4% | $7.89 | $7.98 | $7.745 | 5,003,431 | |
| $7.78 | +0.10 | +1.3% | $7.71 | $7.90 | $7.67 | 4,982,661 | |
| $7.68 | +0.08 | +1.1% | $7.65 | $7.78 | $7.54 | 3,612,110 | |
| $7.60 | -0.05 | -0.7% | $7.59 | $7.66 | $7.49 | 2,563,282 | |
| $7.65 | +0.01 | +0.1% | $7.74 | $7.785 | $7.63 | 4,464,663 | |
| $7.64 | +0.06 | +0.8% | $7.64 | $7.71 | $7.505 | 3,040,637 | |
| $7.58 | -0.01 | -0.1% | $7.63 | $7.70 | $7.55 | 1,696,861 | |
| $7.59 | +0.23 | +3.1% | $7.54 | $7.71 | $7.45 | 3,513,209 | |
| $7.36 | -0.35 | -4.5% | $7.67 | $7.67 | $7.35 | 6,073,327 | |
| $7.71 | +0.24 | +3.2% | $7.37 | $7.76 | $7.31 | 5,910,243 | |
| $7.47 | +0.12 | +1.6% | $7.36 | $7.50 | $7.32 | 3,396,947 | |
| $7.35 | -0.02 | -0.3% | $7.37 | $7.60 | $7.215 | 6,282,226 | |
| $7.37 | -0.17 | -2.3% | $7.54 | $7.56 | $7.345 | 2,797,023 | |
| $7.54 | -0.07 | -0.9% | $7.64 | $7.73 | $7.51 | 3,925,720 | |
| $7.61 | -0.16 | -2.1% | $7.88 | $7.94 | $7.61 | 3,184,530 | |
| $7.77 | +0.02 | +0.3% | $7.78 | $7.92 | $7.565 | 5,719,997 | |
| $7.75 | -0.18 | -2.3% | $7.97 | $7.99 | $7.69 | 3,476,090 | |
| $7.93 | -0.23 | -2.8% | $8.12 | $8.155 | $7.88 | 8,104,272 | |
| $8.16 | -0.12 | -1.4% | $8.23 | $8.28 | $8.095 | 4,704,699 | |
| $8.28 | -0.05 | -0.6% | $8.33 | $8.41 | $8.22 | 3,721,708 | |
| $8.33 | -0.09 | -1.1% | $8.36 | $8.49 | $8.32 | 3,519,328 | |
| $8.42 | -0.18 | -2.1% | $8.55 | $8.63 | $8.35 | 3,822,789 | |
| $8.60 | -0.24 | -2.7% | $8.73 | $8.89 | $8.39 | 6,547,521 | |
| $8.84 | -0.12 | -1.3% | $8.87 | $8.93 | $8.75 | 3,579,630 | |
| $8.96 | +0.01 | +0.1% | $8.95 | $9.07 | $8.89 | 4,151,803 | |
| $8.95 | -0.03 | -0.3% | $8.95 | $8.99 | $8.825 | 3,624,091 | |
| $8.98 | +0.59 | +7.0% | $8.72 | $9.07 | $8.66 | 6,706,344 | |
| $8.39 | -0.08 | -0.9% | $8.45 | $8.55 | $8.34 | 3,503,905 | |
| $8.47 | -0.08 | -0.9% | $8.68 | $8.80 | $8.47 | 4,781,788 | |
| $8.55 | -0.10 | -1.2% | $8.59 | $8.72 | $8.41 | 3,930,189 | |
| $8.65 | +0.10 | +1.2% | $8.57 | $8.83 | $8.56 | 5,305,169 | |
| $8.55 | +0.21 | +2.5% | $8.35 | $8.68 | $8.35 | 6,370,011 | |
| $8.34 | +0.22 | +2.7% | $8.20 | $8.40 | $8.17 | 4,817,569 | |
| $8.12 | +0.05 | +0.6% | $8.09 | $8.175 | $8.04 | 2,754,606 | |
| $8.07 | -0.09 | -1.1% | $7.98 | $8.16 | $7.97 | 2,132,105 | |
| $8.16 | +0.07 | +0.9% | $8.23 | $8.41 | $8.13 | 6,823,281 | |
| $8.09 | +0.34 | +4.4% | $7.99 | $8.14 | $7.85 | 5,221,303 | |
| $7.75 | +0.12 | +1.6% | $7.67 | $7.92 | $7.64 | 5,675,560 | |
| $7.63 | +0.08 | +1.1% | $7.69 | $7.82 | $7.41 | 10,083,436 | |
| $7.55 | -0.21 | -2.7% | $7.48 | $7.75 | $7.38 | 5,413,719 | |
| $7.76 | 0.00 | 0.0% | $7.72 | $7.83 | $7.635 | 2,389,521 | |
| $7.76 | +0.07 | +0.9% | $7.71 | $7.88 | $7.705 | 9,469,912 | |
| $7.69 | -0.04 | -0.5% | $7.67 | $7.74 | $7.60 | 2,747,418 | |
| $7.73 | +0.03 | +0.4% | $7.75 | $7.76 | $7.60 | 2,166,262 | |
| $7.70 | +0.02 | +0.3% | $7.66 | $7.75 | $7.63 | 2,368,913 | |
| $7.68 | +0.19 | +2.5% | $7.52 | $7.75 | $7.46 | 3,620,962 | |
| $7.49 | +0.17 | +2.3% | $7.33 | $7.555 | $7.31 | 3,063,377 | |
| $7.32 | +0.03 | +0.4% | $7.36 | $7.48 | $7.27 | 2,826,066 | |
| $7.29 | +0.18 | +2.5% | $7.03 | $7.32 | $7.01 | 2,386,470 | |
| $7.11 | +0.01 | +0.1% | $7.05 | $7.17 | $7.03 | 2,517,258 |
- Ticker
- ASX:WHC
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Nov 4, 2026
Update - Notification of buy-back - WHC
Latest earnings call · Jul 28, 2026
Whitehaven Coal (ASX:WHC) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Nov 5, 2026
Shareholder Meeting (November 2026)
Shareholder meeting · 20 slides
Calls
Replays
Whitehaven Coal (ASX:WHC) Q4 2026 Earnings Call
Mon, Jul 27, 2026 · 8:30 PM ET
Watch TranscriptWhitehaven Coal (ASX:WHC) Q2 2026 Earnings Call
Wed, Feb 18, 2026 · 6:30 PM ET
Watch TranscriptWhitehaven Coal (ASX:WHC) Q4 2025 Earnings Call
Thu, Aug 21, 2025
Watch Transcript
Latest news
Winchester South Project - Approval Recommendation
Nov 1, 2026
Closed $7.72 (-1.2%) on Nov 2, 2026
September 2026 Quarterly Report
Oct 22, 2026
Closed $7.91 (+3.4%) on Oct 23, 2026
Notification of cessation of securities - WHC
Oct 2, 2026
Closed $7.58 (-0.1%) on Oct 5, 2026
FY26 People, Environment & Communities Report
Sep 29, 2026
Closed $7.71 (+3.2%) on Sep 30, 2026
Notice of 2026 Annual General Meeting
Sep 29, 2026
Closed $7.71 (+3.2%) on Sep 30, 2026
Decks
Shareholder Meeting (November 2026)
Shareholder meeting · 20 slides · Nov 5, 2026
FY2026 Earnings Presentation
Earnings · 46 slides · Aug 19, 2026
H1 FY26 Earnings Presentation
Earnings · 48 slides · Feb 19, 2026
Shareholder Meeting (October 2025)
Shareholder meeting · 16 slides · Oct 30, 2025
Whitehaven Coal Limited on 6ix
Where Whitehaven Coal Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:WHC · Home listing · This page | ASX | Australia | AUD |
| OTC:WHITF | OTC | United States | USD |
| gettex:WC2 | gettex | Germany | EUR |
| Tradegate:WC2 | Tradegate | Germany | EUR |
| Frankfurt:WC2 | Frankfurt | Germany | EUR |
| LS Exchange:A0MSK7 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0MSK7 | Lang & Schwarz | Germany | EUR |
| BMV:WHCN | BMV | Mexico | MXN |
| BX Swiss:WC2 | BX Swiss | Switzerland | CHF |
| BIVA:WHCN | BIVA | Mexico | MXN |
| Dusseldorf:WC2 | Dusseldorf | Germany | EUR |
| Hamburg:WC2 | Hamburg | Germany | EUR |
| Munich:WC2 | Munich | Germany | EUR |
| Stuttgart:WC2 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Whitehaven Coal Limited.