Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.950 | 6.310 | 5.870 | 6.290 | 6.290 | 4,473,969 |
| 2026-10-16 | 5.990 | 6.030 | 5.880 | 5.950 | 5.950 | 3,876,828 |
| 2026-10-15 | 6.080 | 6.180 | 5.840 | 5.890 | 5.890 | 4,286,498 |
| 2026-10-14 | 6.040 | 6.180 | 5.890 | 6.120 | 6.120 | 3,799,635 |
| 2026-10-13 | 5.900 | 6.010 | 5.880 | 5.940 | 5.940 | 1,991,892 |
| 2026-10-12 | 5.810 | 5.990 | 5.810 | 5.880 | 5.880 | 1,607,746 |
| 2026-10-09 | 5.880 | 5.910 | 5.780 | 5.830 | 5.830 | 1,849,500 |
| 2026-10-08 | 5.860 | 5.880 | 5.700 | 5.810 | 5.810 | 1,713,529 |
| 2026-10-07 | 5.870 | 5.910 | 5.840 | 5.860 | 5.860 | 1,318,804 |
| 2026-10-06 | 5.830 | 5.850 | 5.690 | 5.840 | 5.840 | 1,955,234 |
| 2026-10-05 | 5.750 | 5.810 | 5.700 | 5.760 | 5.760 | 3,320,565 |
| 2026-10-02 | 5.730 | 5.820 | 5.690 | 5.710 | 5.710 | 2,079,973 |
| 2026-10-01 | 5.870 | 5.930 | 5.590 | 5.600 | 5.600 | 4,155,138 |
| 2026-09-30 | 5.700 | 6.030 | 5.680 | 6.020 | 6.020 | 4,009,655 |
| 2026-09-29 | 5.780 | 5.800 | 5.590 | 5.750 | 5.750 | 2,977,625 |
| 2026-09-28 | 5.680 | 5.760 | 5.620 | 5.750 | 5.750 | 2,017,080 |
| 2026-09-25 | 5.730 | 5.730 | 5.630 | 5.660 | 5.660 | 1,775,571 |
| 2026-09-24 | 5.720 | 5.750 | 5.620 | 5.740 | 5.740 | 1,906,394 |
| 2026-09-23 | 5.780 | 5.820 | 5.680 | 5.680 | 5.680 | 1,905,059 |
| 2026-09-22 | 5.800 | 5.820 | 5.660 | 5.760 | 5.760 | 1,690,229 |
| 2026-09-21 | 5.820 | 5.830 | 5.600 | 5.770 | 5.770 | 3,454,597 |
| 2026-09-18 | 6.000 | 6.020 | 5.760 | 5.820 | 5.820 | 5,559,738 |
| 2026-09-17 | 6.160 | 6.160 | 5.940 | 6.020 | 6.020 | 3,076,105 |
| 2026-09-16 | 6.240 | 6.280 | 6.070 | 6.130 | 6.130 | 2,206,566 |
| 2026-09-15 | 6.170 | 6.260 | 6.110 | 6.160 | 6.160 | 2,731,311 |
| 2026-09-14 | 6.230 | 6.350 | 6.120 | 6.150 | 6.150 | 2,262,510 |
| 2026-09-11 | 6.240 | 6.380 | 6.190 | 6.220 | 6.220 | 2,972,420 |
| 2026-09-10 | 6.490 | 6.500 | 6.250 | 6.280 | 6.280 | 3,667,896 |
| 2026-09-09 | 6.400 | 6.560 | 6.355 | 6.490 | 6.490 | 2,893,354 |
| 2026-09-08 | 6.250 | 6.465 | 6.235 | 6.420 | 6.420 | 2,254,437 |
| 2026-09-07 | 6.290 | 6.540 | 6.180 | 6.370 | 6.370 | 6,063,243 |
| 2026-09-04 | 6.040 | 6.210 | 6.030 | 6.130 | 6.130 | 2,900,076 |
| 2026-09-03 | 6.230 | 6.260 | 6.040 | 6.070 | 6.070 | 2,873,441 |
| 2026-09-02 | 6.240 | 6.280 | 6.010 | 6.110 | 6.110 | 5,450,031 |
| 2026-09-01 | 6.220 | 6.340 | 6.185 | 6.210 | 6.140 | 3,415,115 |
| 2026-08-31 | 6.090 | 6.250 | 6.080 | 6.180 | 6.110 | 2,575,425 |
| 2026-08-28 | 6.080 | 6.130 | 6.025 | 6.080 | 6.012 | 2,127,041 |
| 2026-08-27 | 5.900 | 6.000 | 5.810 | 5.980 | 5.913 | 2,197,907 |
| 2026-08-26 | 5.890 | 5.970 | 5.845 | 5.910 | 5.843 | 2,748,940 |
| 2026-08-25 | 6.040 | 6.170 | 5.895 | 5.960 | 5.893 | 3,417,480 |
| 2026-08-24 | 5.880 | 6.030 | 5.770 | 5.960 | 5.893 | 5,187,688 |
| 2026-08-21 | 5.840 | 5.970 | 5.720 | 5.750 | 5.685 | 3,846,954 |
| 2026-08-20 | 5.880 | 5.990 | 5.690 | 5.780 | 5.715 | 5,900,684 |
| 2026-08-19 | 5.850 | 5.920 | 5.795 | 5.870 | 5.804 | 2,397,489 |
| 2026-08-18 | 5.850 | 5.975 | 5.780 | 5.860 | 5.794 | 2,746,467 |
| 2026-08-17 | 5.800 | 5.920 | 5.795 | 5.890 | 5.824 | 2,007,928 |
| 2026-08-14 | 5.620 | 5.780 | 5.560 | 5.780 | 5.715 | 1,715,435 |
| 2026-08-13 | 5.760 | 5.785 | 5.655 | 5.750 | 5.685 | 3,130,661 |
| 2026-08-12 | 5.880 | 5.950 | 5.740 | 5.790 | 5.725 | 2,514,623 |
| 2026-08-11 | 5.790 | 5.990 | 5.770 | 5.920 | 5.853 | 2,650,872 |
| 2026-08-10 | 5.650 | 5.810 | 5.560 | 5.760 | 5.695 | 2,115,271 |
| 2026-08-07 | 5.660 | 5.735 | 5.590 | 5.620 | 5.557 | 1,571,555 |
| 2026-08-06 | 5.400 | 5.630 | 5.370 | 5.630 | 5.567 | 1,845,119 |
| 2026-08-05 | 5.500 | 5.520 | 5.390 | 5.490 | 5.428 | 1,632,793 |
| 2026-08-04 | 5.460 | 5.500 | 5.380 | 5.460 | 5.399 | 1,643,974 |
| 2026-08-03 | 5.540 | 5.545 | 5.460 | 5.470 | 5.408 | 1,525,544 |
| 2026-07-31 | 5.710 | 5.790 | 5.525 | 5.570 | 5.507 | 2,414,319 |
| 2026-07-30 | 5.720 | 5.790 | 5.650 | 5.690 | 5.626 | 1,869,878 |
| 2026-07-29 | 5.670 | 5.760 | 5.620 | 5.720 | 5.656 | 1,484,102 |
| 2026-07-28 | 5.660 | 5.740 | 5.620 | 5.670 | 5.606 | 2,111,030 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0700 AUD |
| 2026-03-19 | 0.1220 AUD |
| 2025-09-04 | 0.0620 AUD |
| 2025-03-13 | 0.5200 AUD |
| 2024-03-12 | 0.3250 AUD |
| 2023-09-05 | 0.3700 AUD |
| 2023-03-14 | 0.7000 AUD |
| 2022-09-05 | 0.5271 AUD |
| 2022-03-15 | 0.7040 AUD |
| 2020-03-13 | 0.2121 AUD |
| 2019-09-05 | 0.1035 AUD |
| 2019-03-08 | 0.2855 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.