Whitehaven Coal Limited (ASX:WHC)
Australia · Delayed Price · Currency is AUD 6.40
-0.04 (-0.62%)
Aug 1, 2025, 4:19 PM AEST
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.52 | 6.56 | 6.39 | 6.44 | 6.44 | -3.01% | 4,482,739 |
| Jul 30, 2025 | 6.62 | 6.71 | 6.55 | 6.64 | 6.64 | 0.61% | 4,465,899 |
| Jul 29, 2025 | 6.58 | 6.69 | 6.48 | 6.60 | 6.60 | -0.90% | 5,434,572 |
| Jul 28, 2025 | 6.79 | 6.88 | 6.60 | 6.66 | 6.66 | -4.17% | 6,252,740 |
| Jul 25, 2025 | 6.94 | 7.09 | 6.83 | 6.95 | 6.95 | -1.14% | 6,592,980 |
| Jul 24, 2025 | 7.11 | 7.13 | 6.99 | 7.03 | 7.03 | -2.09% | 5,095,697 |
| Jul 23, 2025 | 6.90 | 7.20 | 6.85 | 7.18 | 7.18 | 6.53% | 16,536,916 |
| Jul 22, 2025 | 6.41 | 6.75 | 6.36 | 6.74 | 6.74 | 4.98% | 7,761,141 |
| Jul 21, 2025 | 6.13 | 6.45 | 6.11 | 6.42 | 6.42 | 4.05% | 4,812,614 |
| Jul 18, 2025 | 6.15 | 6.22 | 6.10 | 6.17 | 6.17 | 0.33% | 6,723,060 |
| Jul 17, 2025 | 6.12 | 6.19 | 6.05 | 6.15 | 6.15 | 0.99% | 3,367,954 |
| Jul 16, 2025 | 6.09 | 6.09 | 5.98 | 6.09 | 6.09 | -0.16% | 2,664,738 |
| Jul 15, 2025 | 6.13 | 6.19 | 6.07 | 6.10 | 6.10 | -0.33% | 4,423,631 |
| Jul 14, 2025 | 6.19 | 6.27 | 6.12 | 6.12 | 6.12 | -0.33% | 3,952,742 |
| Jul 11, 2025 | 6.06 | 6.17 | 6.04 | 6.14 | 6.14 | 2.68% | 4,771,647 |
| Jul 10, 2025 | 5.94 | 6.05 | 5.90 | 5.98 | 5.98 | 0.67% | 3,502,231 |
| Jul 9, 2025 | 5.89 | 5.99 | 5.85 | 5.94 | 5.94 | 1.89% | 2,671,170 |
| Jul 8, 2025 | 5.89 | 5.97 | 5.81 | 5.83 | 5.83 | -2.67% | 6,558,582 |
| Jul 7, 2025 | 5.96 | 6.01 | 5.90 | 5.99 | 5.99 | 0.84% | 3,390,492 |
| Jul 4, 2025 | 6.01 | 6.08 | 5.94 | 5.94 | 5.94 | -2.14% | 3,048,343 |
| Jul 3, 2025 | 5.95 | 6.29 | 5.93 | 6.07 | 6.07 | 8.20% | 14,177,072 |
| Jul 2, 2025 | 5.52 | 5.68 | 5.50 | 5.61 | 5.61 | 1.81% | 3,803,955 |
| Jul 1, 2025 | 5.49 | 5.56 | 5.47 | 5.51 | 5.51 | 1.47% | 4,383,790 |
| Jun 30, 2025 | 5.52 | 5.52 | 5.31 | 5.43 | 5.43 | -1.63% | 6,540,912 |
| Jun 27, 2025 | 5.48 | 5.57 | 5.45 | 5.52 | 5.52 | 0.91% | 5,582,171 |
| Jun 26, 2025 | 5.41 | 5.51 | 5.40 | 5.47 | 5.47 | 0.37% | 3,505,542 |
| Jun 25, 2025 | 5.52 | 5.56 | 5.41 | 5.45 | 5.45 | -2.15% | 5,703,484 |
| Jun 24, 2025 | 5.51 | 5.58 | 5.46 | 5.57 | 5.57 | - | 5,919,025 |
| Jun 23, 2025 | 5.75 | 5.82 | 5.56 | 5.57 | 5.57 | -3.47% | 6,043,333 |
| Jun 20, 2025 | 5.83 | 5.84 | 5.73 | 5.77 | 5.77 | -0.86% | 16,613,590 |
| Jun 19, 2025 | 5.88 | 5.90 | 5.79 | 5.82 | 5.82 | -0.85% | 4,987,831 |
| Jun 18, 2025 | 5.80 | 5.89 | 5.78 | 5.87 | 5.87 | 2.44% | 5,972,117 |
| Jun 17, 2025 | 5.81 | 5.93 | 5.72 | 5.73 | 5.73 | -0.69% | 6,693,671 |
| Jun 16, 2025 | 5.75 | 5.92 | 5.71 | 5.77 | 5.77 | 2.12% | 7,466,410 |
| Jun 13, 2025 | 5.69 | 5.72 | 5.55 | 5.65 | 5.65 | -1.22% | 8,171,953 |
| Jun 12, 2025 | 5.78 | 5.81 | 5.72 | 5.72 | 5.72 | -0.35% | 3,135,008 |
| Jun 11, 2025 | 5.74 | 5.77 | 5.63 | 5.74 | 5.74 | 0.17% | 4,114,156 |
| Jun 10, 2025 | 5.77 | 5.87 | 5.71 | 5.73 | 5.73 | -1.04% | 6,327,755 |
| Jun 6, 2025 | 5.61 | 5.81 | 5.59 | 5.79 | 5.79 | 3.58% | 5,967,247 |
| Jun 5, 2025 | 5.52 | 5.68 | 5.52 | 5.59 | 5.59 | 1.82% | 4,701,887 |
| Jun 4, 2025 | 5.51 | 5.62 | 5.40 | 5.49 | 5.49 | 0.18% | 7,549,373 |
| Jun 3, 2025 | 5.45 | 5.51 | 5.38 | 5.48 | 5.48 | -0.18% | 4,766,782 |
| Jun 2, 2025 | 5.51 | 5.58 | 5.43 | 5.49 | 5.49 | -1.26% | 6,941,326 |
| May 30, 2025 | 5.60 | 5.63 | 5.53 | 5.56 | 5.56 | -1.77% | 6,184,342 |
| May 29, 2025 | 5.69 | 5.77 | 5.66 | 5.66 | 5.66 | -0.35% | 3,347,939 |
| May 28, 2025 | 5.62 | 5.74 | 5.61 | 5.68 | 5.68 | 2.71% | 5,474,583 |
| May 27, 2025 | 5.53 | 5.63 | 5.50 | 5.53 | 5.53 | 1.10% | 4,985,514 |
| May 26, 2025 | 5.50 | 5.60 | 5.46 | 5.47 | 5.47 | 0.55% | 4,764,774 |
| May 23, 2025 | 5.40 | 5.47 | 5.40 | 5.44 | 5.44 | 0.55% | 3,094,398 |
| May 22, 2025 | 5.35 | 5.49 | 5.34 | 5.41 | 5.41 | 0.19% | 6,122,256 |