Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.400 | 5.620 | 5.360 | 5.610 | 4.931 | 3,386,458 |
| 2024-08-30 | 5.320 | 5.400 | 5.280 | 5.400 | 4.746 | 3,121,226 |
| 2024-08-29 | 5.350 | 5.420 | 5.200 | 5.270 | 4.632 | 5,864,447 |
| 2024-08-28 | 5.390 | 5.480 | 5.300 | 5.310 | 4.667 | 7,167,565 |
| 2024-08-27 | 5.360 | 5.500 | 5.080 | 5.350 | 4.702 | 30,476,090 |
| 2024-08-26 | 5.550 | 5.620 | 5.380 | 5.420 | 4.764 | 6,139,153 |
| 2024-08-23 | 5.770 | 5.840 | 5.550 | 5.570 | 4.896 | 4,916,441 |
| 2024-08-22 | 5.770 | 5.850 | 5.740 | 5.760 | 5.063 | 5,842,000 |
| 2024-08-21 | 5.840 | 5.880 | 5.590 | 5.710 | 5.019 | 8,975,305 |
| 2024-08-20 | 6.000 | 6.100 | 5.350 | 5.950 | 5.230 | 24,833,320 |
| 2024-08-19 | 7.100 | 7.160 | 6.960 | 6.960 | 6.118 | 1,531,730 |
| 2024-08-16 | 7.020 | 7.090 | 7.000 | 7.040 | 6.188 | 1,216,014 |
| 2024-08-15 | 7.180 | 7.180 | 6.920 | 6.950 | 6.109 | 1,264,943 |
| 2024-08-14 | 7.280 | 7.280 | 7.120 | 7.160 | 6.293 | 1,230,047 |
| 2024-08-13 | 7.180 | 7.300 | 7.130 | 7.250 | 6.372 | 1,935,073 |
| 2024-08-12 | 7.040 | 7.150 | 6.980 | 7.150 | 6.285 | 1,888,312 |
| 2024-08-09 | 6.940 | 7.050 | 6.860 | 7.020 | 6.170 | 1,349,502 |
| 2024-08-08 | 6.980 | 6.990 | 6.720 | 6.830 | 6.003 | 2,904,199 |
| 2024-08-07 | 6.890 | 7.040 | 6.850 | 6.980 | 6.135 | 2,059,237 |
| 2024-08-06 | 6.910 | 6.970 | 6.810 | 6.830 | 6.003 | 3,925,725 |
| 2024-08-05 | 7.150 | 7.190 | 6.910 | 6.950 | 6.109 | 3,228,896 |
| 2024-08-02 | 7.080 | 7.240 | 7.030 | 7.210 | 6.337 | 1,835,112 |
| 2024-08-01 | 7.110 | 7.225 | 7.080 | 7.140 | 6.276 | 3,032,891 |
| 2024-07-31 | 6.900 | 7.100 | 6.830 | 7.090 | 6.232 | 2,425,655 |
| 2024-07-30 | 6.890 | 6.960 | 6.840 | 6.860 | 6.030 | 1,622,985 |
| 2024-07-29 | 6.860 | 6.970 | 6.830 | 6.950 | 6.109 | 1,777,591 |
| 2024-07-26 | 6.740 | 6.870 | 6.710 | 6.810 | 5.986 | 1,544,223 |
| 2024-07-25 | 6.950 | 7.000 | 6.675 | 6.740 | 5.924 | 2,444,159 |
| 2024-07-24 | 6.900 | 6.940 | 6.740 | 6.940 | 6.100 | 1,847,271 |
| 2024-07-23 | 6.850 | 6.930 | 6.840 | 6.880 | 6.047 | 1,297,237 |
| 2024-07-22 | 6.800 | 6.870 | 6.640 | 6.800 | 5.977 | 2,579,888 |
| 2024-07-19 | 7.080 | 7.110 | 6.710 | 6.710 | 5.898 | 3,384,314 |
| 2024-07-18 | 6.910 | 7.000 | 6.850 | 6.990 | 6.144 | 2,447,165 |
| 2024-07-17 | 7.130 | 7.150 | 6.905 | 6.910 | 6.074 | 2,893,978 |
| 2024-07-16 | 7.160 | 7.260 | 7.105 | 7.140 | 6.276 | 1,138,525 |
| 2024-07-15 | 7.310 | 7.330 | 7.160 | 7.160 | 6.293 | 1,356,521 |
| 2024-07-12 | 7.090 | 7.340 | 7.030 | 7.260 | 6.381 | 3,750,747 |
| 2024-07-11 | 7.120 | 7.200 | 7.000 | 7.050 | 6.197 | 2,880,294 |
| 2024-07-10 | 7.430 | 7.440 | 7.170 | 7.170 | 6.302 | 2,226,040 |
| 2024-07-09 | 7.420 | 7.520 | 7.390 | 7.460 | 6.557 | 1,950,533 |
| 2024-07-08 | 7.350 | 7.420 | 7.275 | 7.420 | 6.522 | 1,545,955 |
| 2024-07-05 | 7.280 | 7.400 | 7.260 | 7.330 | 6.443 | 2,287,148 |
| 2024-07-04 | 7.230 | 7.300 | 7.160 | 7.260 | 6.381 | 2,188,760 |
| 2024-07-03 | 7.010 | 7.180 | 6.950 | 7.170 | 6.302 | 2,427,091 |
| 2024-07-02 | 6.940 | 7.090 | 6.820 | 7.020 | 6.170 | 4,597,603 |
| 2024-07-01 | 6.630 | 6.930 | 6.630 | 6.920 | 6.082 | 2,769,512 |
| 2024-06-28 | 6.430 | 6.630 | 6.410 | 6.620 | 5.819 | 2,082,873 |
| 2024-06-27 | 6.280 | 6.440 | 6.240 | 6.400 | 5.625 | 22,197,779 |
| 2024-06-26 | 6.250 | 6.290 | 6.180 | 6.290 | 5.529 | 1,484,666 |
| 2024-06-25 | 6.260 | 6.300 | 6.185 | 6.290 | 5.529 | 1,915,605 |
| 2024-06-24 | 6.310 | 6.330 | 6.200 | 6.250 | 5.493 | 1,346,937 |
| 2024-06-21 | 6.170 | 6.320 | 6.160 | 6.260 | 5.502 | 2,258,057 |
| 2024-06-20 | 6.030 | 6.170 | 6.000 | 6.120 | 5.379 | 1,166,660 |
| 2024-06-19 | 6.030 | 6.060 | 5.910 | 6.000 | 5.274 | 1,340,238 |
| 2024-06-18 | 6.050 | 6.090 | 5.970 | 6.030 | 5.300 | 1,300,032 |
| 2024-06-17 | 6.240 | 6.280 | 6.010 | 6.020 | 5.291 | 1,216,265 |
| 2024-06-14 | 6.250 | 6.300 | 6.210 | 6.230 | 5.476 | 1,034,051 |
| 2024-06-13 | 6.250 | 6.300 | 6.190 | 6.200 | 5.450 | 632,130 |
| 2024-06-12 | 6.150 | 6.220 | 6.060 | 6.220 | 5.467 | 2,367,379 |
| 2024-06-11 | 6.240 | 6.260 | 6.050 | 6.160 | 5.414 | 2,932,112 |
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.