Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.320 | 6.350 | 6.260 | 6.270 | 5.511 | 1,244,895 |
| 2024-06-06 | 6.280 | 6.350 | 6.230 | 6.310 | 5.546 | 2,035,733 |
| 2024-06-05 | 6.370 | 6.370 | 6.220 | 6.270 | 5.511 | 1,939,804 |
| 2024-06-04 | 6.520 | 6.550 | 6.320 | 6.420 | 5.643 | 3,205,007 |
| 2024-06-03 | 6.470 | 6.650 | 6.470 | 6.570 | 5.775 | 1,945,380 |
| 2024-05-31 | 6.440 | 6.580 | 6.440 | 6.460 | 5.678 | 3,128,013 |
| 2024-05-30 | 6.600 | 6.650 | 6.430 | 6.450 | 5.669 | 3,495,313 |
| 2024-05-29 | 6.540 | 6.700 | 6.510 | 6.590 | 5.792 | 2,567,956 |
| 2024-05-28 | 6.440 | 6.580 | 6.360 | 6.570 | 5.775 | 2,834,131 |
| 2024-05-27 | 6.250 | 6.470 | 6.220 | 6.420 | 5.643 | 3,960,898 |
| 2024-05-24 | 6.140 | 6.230 | 6.100 | 6.200 | 5.450 | 2,379,163 |
| 2024-05-23 | 6.170 | 6.210 | 6.160 | 6.180 | 5.432 | 1,937,065 |
| 2024-05-22 | 6.160 | 6.250 | 6.150 | 6.170 | 5.423 | 2,971,619 |
| 2024-05-21 | 6.110 | 6.200 | 6.100 | 6.150 | 5.406 | 2,563,560 |
| 2024-05-20 | 5.970 | 6.120 | 5.940 | 6.100 | 5.362 | 3,520,038 |
| 2024-05-17 | 5.910 | 5.960 | 5.880 | 5.960 | 5.239 | 765,223 |
| 2024-05-16 | 5.900 | 5.910 | 5.810 | 5.880 | 5.168 | 1,537,171 |
| 2024-05-15 | 5.900 | 5.930 | 5.860 | 5.870 | 5.159 | 696,369 |
| 2024-05-14 | 6.030 | 6.040 | 5.850 | 5.890 | 5.177 | 1,560,648 |
| 2024-05-13 | 5.950 | 6.070 | 5.890 | 6.030 | 5.300 | 4,414,305 |
| 2024-05-10 | 5.870 | 5.950 | 5.840 | 5.950 | 5.230 | 3,415,647 |
| 2024-05-09 | 5.900 | 5.910 | 5.810 | 5.870 | 5.159 | 1,709,068 |
| 2024-05-08 | 5.800 | 5.950 | 5.780 | 5.860 | 5.151 | 3,018,976 |
| 2024-05-07 | 5.770 | 5.840 | 5.690 | 5.770 | 5.072 | 1,127,032 |
| 2024-05-06 | 5.740 | 5.770 | 5.650 | 5.710 | 5.019 | 1,109,137 |
| 2024-05-03 | 5.650 | 5.730 | 5.640 | 5.700 | 5.010 | 1,177,877 |
| 2024-05-02 | 5.560 | 5.650 | 5.560 | 5.630 | 4.949 | 1,682,215 |
| 2024-05-01 | 5.540 | 5.550 | 5.480 | 5.540 | 4.869 | 596,091 |
| 2024-04-30 | 5.460 | 5.610 | 5.440 | 5.550 | 4.878 | 997,147 |
| 2024-04-29 | 5.490 | 5.560 | 5.420 | 5.490 | 4.825 | 2,347,646 |
| 2024-04-26 | 5.550 | 5.590 | 5.450 | 5.460 | 4.799 | 1,534,872 |
| 2024-04-24 | 5.590 | 5.590 | 5.500 | 5.540 | 4.869 | 1,433,344 |
| 2024-04-23 | 5.700 | 5.700 | 5.545 | 5.570 | 4.896 | 1,945,145 |
| 2024-04-22 | 5.820 | 5.910 | 5.640 | 5.700 | 5.010 | 1,817,188 |
| 2024-04-19 | 5.830 | 5.930 | 5.790 | 5.810 | 5.107 | 3,162,886 |
| 2024-04-18 | 5.850 | 5.880 | 5.760 | 5.830 | 5.124 | 1,427,723 |
| 2024-04-17 | 5.900 | 5.950 | 5.790 | 5.830 | 5.124 | 3,089,958 |
| 2024-04-16 | 5.810 | 5.940 | 5.700 | 5.860 | 5.151 | 3,041,938 |
| 2024-04-15 | 5.660 | 5.800 | 5.660 | 5.800 | 5.098 | 1,642,960 |
| 2024-04-12 | 5.760 | 5.770 | 5.660 | 5.680 | 4.992 | 897,032 |
| 2024-04-11 | 5.650 | 5.780 | 5.620 | 5.730 | 5.036 | 2,196,774 |
| 2024-04-10 | 5.540 | 5.660 | 5.460 | 5.630 | 4.949 | 2,676,755 |
| 2024-04-09 | 5.460 | 5.540 | 5.420 | 5.540 | 4.869 | 2,075,350 |
| 2024-04-08 | 5.260 | 5.425 | 5.230 | 5.420 | 4.764 | 2,267,885 |
| 2024-04-05 | 5.260 | 5.280 | 5.215 | 5.250 | 4.615 | 989,090 |
| 2024-04-04 | 5.260 | 5.300 | 5.210 | 5.280 | 4.641 | 1,192,523 |
| 2024-04-03 | 5.220 | 5.280 | 5.120 | 5.240 | 4.606 | 2,583,016 |
| 2024-04-02 | 5.300 | 5.300 | 5.180 | 5.190 | 4.562 | 2,484,324 |
| 2024-03-28 | 5.250 | 5.300 | 5.220 | 5.240 | 4.606 | 1,838,881 |
| 2024-03-27 | 5.240 | 5.260 | 5.140 | 5.230 | 4.597 | 2,039,618 |
| 2024-03-26 | 5.390 | 5.410 | 5.260 | 5.260 | 4.623 | 1,571,831 |
| 2024-03-25 | 5.270 | 5.410 | 5.260 | 5.380 | 4.729 | 2,306,692 |
| 2024-03-22 | 5.370 | 5.380 | 5.250 | 5.250 | 4.615 | 2,100,348 |
| 2024-03-21 | 5.500 | 5.500 | 5.330 | 5.360 | 4.711 | 1,973,107 |
| 2024-03-20 | 5.550 | 5.550 | 5.415 | 5.430 | 4.773 | 1,724,667 |
| 2024-03-19 | 5.410 | 5.540 | 5.330 | 5.510 | 4.843 | 3,264,808 |
| 2024-03-18 | 5.330 | 5.470 | 5.300 | 5.410 | 4.755 | 3,082,012 |
| 2024-03-15 | 5.220 | 5.390 | 5.200 | 5.330 | 4.685 | 10,796,470 |
| 2024-03-14 | 5.360 | 5.370 | 5.180 | 5.280 | 4.641 | 5,629,539 |
| 2024-03-13 | 5.490 | 5.490 | 5.380 | 5.380 | 4.729 | 7,062,123 |
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.