Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.460 | 5.640 | 5.360 | 5.530 | 4.861 | 5,021,260 |
| 2024-03-11 | 6.140 | 6.150 | 5.980 | 6.010 | 4.997 | 5,031,322 |
| 2024-03-08 | 6.220 | 6.230 | 6.100 | 6.140 | 5.105 | 4,338,379 |
| 2024-03-07 | 6.180 | 6.260 | 6.160 | 6.220 | 5.171 | 4,190,574 |
| 2024-03-06 | 6.250 | 6.270 | 6.150 | 6.160 | 5.122 | 3,781,239 |
| 2024-03-05 | 6.230 | 6.330 | 6.210 | 6.220 | 5.171 | 3,209,009 |
| 2024-03-04 | 6.180 | 6.250 | 6.090 | 6.210 | 5.163 | 4,625,590 |
| 2024-03-01 | 5.960 | 6.180 | 5.890 | 6.160 | 5.122 | 6,174,344 |
| 2024-02-29 | 5.840 | 5.980 | 5.780 | 5.950 | 4.947 | 4,233,865 |
| 2024-02-28 | 5.690 | 5.860 | 5.670 | 5.840 | 4.856 | 3,813,725 |
| 2024-02-27 | 5.770 | 5.780 | 5.570 | 5.670 | 4.714 | 38,842,641 |
| 2024-02-26 | 5.800 | 5.800 | 5.510 | 5.720 | 4.756 | 5,110,896 |
| 2024-02-23 | 5.990 | 5.990 | 5.850 | 5.880 | 4.889 | 3,407,643 |
| 2024-02-22 | 5.830 | 5.970 | 5.780 | 5.870 | 4.880 | 5,677,423 |
| 2024-02-21 | 5.850 | 5.900 | 5.690 | 5.800 | 4.822 | 4,779,061 |
| 2024-02-20 | 5.730 | 5.870 | 5.650 | 5.810 | 4.831 | 3,810,135 |
| 2024-02-19 | 5.580 | 5.800 | 5.470 | 5.710 | 4.747 | 3,426,799 |
| 2024-02-16 | 5.530 | 5.620 | 5.520 | 5.580 | 4.639 | 2,350,192 |
| 2024-02-15 | 5.640 | 5.690 | 5.490 | 5.490 | 4.565 | 2,514,618 |
| 2024-02-14 | 5.610 | 5.660 | 5.525 | 5.640 | 4.689 | 1,257,203 |
| 2024-02-13 | 5.720 | 5.740 | 5.650 | 5.660 | 4.706 | 1,448,634 |
| 2024-02-12 | 5.800 | 5.840 | 5.685 | 5.720 | 4.756 | 1,242,791 |
| 2024-02-09 | 5.910 | 5.910 | 5.760 | 5.790 | 4.814 | 1,366,731 |
| 2024-02-08 | 5.960 | 5.960 | 5.860 | 5.890 | 4.897 | 1,289,573 |
| 2024-02-07 | 5.870 | 5.940 | 5.850 | 5.900 | 4.905 | 1,497,005 |
| 2024-02-06 | 5.890 | 5.910 | 5.840 | 5.880 | 4.889 | 1,544,958 |
| 2024-02-05 | 5.950 | 6.000 | 5.870 | 5.910 | 4.914 | 2,096,576 |
| 2024-02-02 | 5.990 | 6.000 | 5.880 | 5.940 | 4.939 | 1,832,063 |
| 2024-02-01 | 5.950 | 6.000 | 5.930 | 5.980 | 4.972 | 1,415,404 |
| 2024-01-31 | 5.950 | 6.010 | 5.860 | 5.990 | 4.980 | 3,110,186 |
| 2024-01-30 | 5.920 | 5.970 | 5.845 | 5.890 | 4.897 | 1,974,341 |
| 2024-01-29 | 5.840 | 6.010 | 5.840 | 5.920 | 4.922 | 3,774,499 |
| 2024-01-25 | 5.700 | 5.820 | 5.670 | 5.820 | 4.839 | 2,630,972 |
| 2024-01-24 | 5.600 | 5.750 | 5.590 | 5.660 | 4.706 | 3,098,104 |
| 2024-01-23 | 5.570 | 5.570 | 5.420 | 5.460 | 4.540 | 1,936,181 |
| 2024-01-22 | 5.540 | 5.550 | 5.380 | 5.470 | 4.548 | 2,314,233 |
| 2024-01-19 | 5.430 | 5.790 | 5.410 | 5.520 | 4.589 | 6,838,908 |
| 2024-01-18 | 5.280 | 5.280 | 5.150 | 5.260 | 4.373 | 2,536,556 |
| 2024-01-17 | 5.360 | 5.405 | 5.250 | 5.250 | 4.365 | 1,856,216 |
| 2024-01-16 | 5.330 | 5.370 | 5.260 | 5.330 | 4.432 | 1,011,788 |
| 2024-01-15 | 5.300 | 5.340 | 5.280 | 5.330 | 4.432 | 1,289,188 |
| 2024-01-12 | 5.290 | 5.320 | 5.240 | 5.280 | 4.390 | 829,210 |
| 2024-01-11 | 5.380 | 5.400 | 5.260 | 5.280 | 4.390 | 1,544,064 |
| 2024-01-10 | 5.380 | 5.430 | 5.340 | 5.360 | 4.456 | 1,669,436 |
| 2024-01-09 | 5.410 | 5.410 | 5.290 | 5.380 | 4.473 | 2,094,482 |
| 2024-01-08 | 5.400 | 5.440 | 5.280 | 5.310 | 4.415 | 1,939,745 |
| 2024-01-05 | 5.350 | 5.400 | 5.290 | 5.390 | 4.481 | 2,056,444 |
| 2024-01-04 | 5.200 | 5.360 | 5.190 | 5.310 | 4.415 | 3,407,421 |
| 2024-01-03 | 5.150 | 5.180 | 5.090 | 5.140 | 4.274 | 2,006,348 |
| 2024-01-02 | 4.990 | 5.200 | 4.960 | 5.190 | 4.315 | 2,565,414 |
| 2023-12-29 | 5.030 | 5.030 | 4.940 | 4.950 | 4.116 | 1,173,264 |
| 2023-12-28 | 4.950 | 5.070 | 4.950 | 4.990 | 4.149 | 2,330,692 |
| 2023-12-27 | 4.870 | 4.930 | 4.860 | 4.920 | 4.091 | 1,718,671 |
| 2023-12-22 | 4.880 | 4.900 | 4.850 | 4.880 | 4.057 | 1,118,850 |
| 2023-12-21 | 4.870 | 4.890 | 4.850 | 4.860 | 4.041 | 1,700,270 |
| 2023-12-20 | 4.840 | 4.890 | 4.830 | 4.860 | 4.041 | 3,028,947 |
| 2023-12-19 | 4.830 | 4.860 | 4.780 | 4.810 | 3.999 | 1,934,055 |
| 2023-12-18 | 4.840 | 4.840 | 4.770 | 4.800 | 3.991 | 1,609,775 |
| 2023-12-15 | 4.810 | 4.870 | 4.780 | 4.830 | 4.016 | 12,300,330 |
| 2023-12-14 | 4.800 | 4.840 | 4.720 | 4.760 | 3.958 | 2,115,848 |
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.