Yancoal Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.800	4.840	4.720	4.760	3.958	2,115,848
2023-12-13	4.870	4.890	4.800	4.800	3.991	1,483,867
2023-12-12	4.910	4.940	4.880	4.900	4.074	917,510
2023-12-11	4.960	4.970	4.850	4.890	4.066	1,713,302
2023-12-08	4.920	4.990	4.860	4.940	4.107	2,915,687
2023-12-07	4.880	4.910	4.850	4.890	4.066	935,626
2023-12-06	4.840	4.890	4.830	4.860	4.041	1,256,471
2023-12-05	4.860	4.910	4.800	4.830	4.016	1,545,958
2023-12-04	5.000	5.000	4.810	4.830	4.016	1,619,515
2023-12-01	4.960	4.990	4.910	4.950	4.116	1,870,282
2023-11-30	4.910	4.920	4.820	4.880	4.057	2,058,038
2023-11-29	4.990	5.030	4.850	4.870	4.049	1,474,517
2023-11-28	5.020	5.090	4.960	4.970	4.132	1,449,876
2023-11-27	5.020	5.040	4.970	5.000	4.157	1,119,845
2023-11-24	4.950	5.030	4.920	5.010	4.165	1,343,702
2023-11-23	4.900	4.970	4.890	4.900	4.074	944,337
2023-11-22	4.870	4.920	4.860	4.900	4.074	872,709
2023-11-21	4.950	4.970	4.850	4.860	4.041	1,165,883
2023-11-20	4.850	4.970	4.850	4.890	4.066	2,544,737
2023-11-17	4.840	4.880	4.820	4.840	4.024	587,418
2023-11-16	4.850	4.880	4.810	4.840	4.024	594,751
2023-11-15	4.880	4.895	4.820	4.840	4.024	1,277,754
2023-11-14	4.790	4.850	4.770	4.820	4.007	1,124,199
2023-11-13	4.750	4.785	4.710	4.750	3.949	593,509
2023-11-10	4.790	4.790	4.720	4.730	3.933	613,290
2023-11-09	4.720	4.760	4.680	4.760	3.958	769,095
2023-11-08	4.650	4.750	4.610	4.700	3.908	2,991,586
2023-11-07	4.630	4.650	4.560	4.570	3.800	1,827,094
2023-11-06	4.740	4.740	4.630	4.630	3.850	2,779,812
2023-11-03	4.800	4.840	4.680	4.710	3.916	1,437,445
2023-11-02	4.780	4.850	4.760	4.780	3.974	1,491,383
2023-11-01	4.800	4.810	4.600	4.760	3.958	3,457,092
2023-10-31	4.950	4.990	4.820	4.830	4.016	2,434,449
2023-10-30	5.020	5.030	4.940	4.960	4.124	1,066,557
2023-10-27	4.980	5.020	4.930	5.000	4.157	1,933,254
2023-10-26	5.000	5.000	4.950	4.970	4.132	1,012,135
2023-10-25	4.950	5.040	4.950	5.010	4.165	1,196,360
2023-10-24	4.980	5.040	4.930	4.930	4.099	1,748,673
2023-10-23	5.050	5.060	4.970	4.980	4.141	1,228,175
2023-10-20	5.090	5.135	5.005	5.070	4.215	2,498,588
2023-10-19	5.150	5.180	5.070	5.080	4.224	1,379,868
2023-10-18	5.100	5.170	5.060	5.160	4.290	2,931,957
2023-10-17	5.070	5.100	5.020	5.070	4.215	1,191,430
2023-10-16	5.000	5.080	4.980	5.050	4.199	2,012,708
2023-10-13	5.010	5.020	4.950	4.970	4.132	1,387,508
2023-10-12	5.060	5.060	4.990	5.000	4.157	1,161,841
2023-10-11	5.100	5.100	5.020	5.060	4.207	2,344,389
2023-10-10	5.100	5.190	5.070	5.070	4.215	1,287,794
2023-10-09	5.020	5.090	4.990	5.080	4.224	1,148,593
2023-10-06	5.010	5.010	4.880	4.940	4.107	1,653,953
2023-10-05	5.100	5.100	4.990	5.020	4.174	1,340,204
2023-10-04	5.180	5.190	5.070	5.100	4.240	1,621,183
2023-10-03	5.180	5.240	5.145	5.230	4.348	1,988,976
2023-10-02	5.170	5.240	5.160	5.230	4.348	956,493
2023-09-29	5.290	5.340	5.140	5.170	4.298	2,123,166
2023-09-28	5.260	5.320	5.230	5.270	4.382	3,039,387
2023-09-27	5.150	5.210	5.120	5.190	4.315	1,105,934
2023-09-26	5.250	5.310	5.140	5.160	4.290	2,560,107
2023-09-25	5.120	5.230	5.100	5.230	4.348	2,324,586
2023-09-22	5.100	5.120	5.000	5.080	4.224	2,347,169

← NewerPage 13 of 22 · 1,264 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.