Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.440	4.540	4.420	4.500	3.490	1,467,745
2023-06-28	4.430	4.480	4.400	4.460	3.459	2,106,486
2023-06-27	4.420	4.450	4.370	4.400	3.413	2,135,135
2023-06-26	4.380	4.460	4.350	4.420	3.428	1,366,349
2023-06-23	4.470	4.470	4.370	4.380	3.397	903,418
2023-06-22	4.530	4.560	4.440	4.450	3.451	1,784,482
2023-06-21	4.520	4.570	4.510	4.510	3.498	795,117
2023-06-20	4.590	4.620	4.540	4.540	3.521	1,358,839
2023-06-19	4.620	4.620	4.540	4.580	3.552	2,129,356
2023-06-16	4.560	4.700	4.560	4.670	3.622	4,282,543
2023-06-15	4.530	4.570	4.440	4.510	3.498	1,457,331
2023-06-14	4.510	4.570	4.480	4.520	3.506	1,927,760
2023-06-13	4.650	4.650	4.480	4.480	3.475	2,073,230
2023-06-09	4.750	4.760	4.610	4.690	3.638	3,239,606
2023-06-08	4.570	4.700	4.530	4.700	3.645	2,218,192
2023-06-07	4.600	4.610	4.500	4.500	3.490	1,784,682
2023-06-06	4.440	4.620	4.430	4.620	3.583	2,562,892
2023-06-05	4.450	4.500	4.420	4.430	3.436	2,018,570
2023-06-02	4.440	4.450	4.350	4.420	3.428	1,939,380
2023-06-01	4.550	4.580	4.360	4.450	3.451	3,482,755
2023-05-31	4.730	4.740	4.500	4.560	3.537	13,134,840
2023-05-30	4.810	4.860	4.760	4.760	3.692	1,603,436
2023-05-29	4.980	5.050	4.800	4.800	3.723	2,396,266
2023-05-26	5.000	5.000	4.920	4.970	3.855	1,615,007
2023-05-25	5.010	5.080	4.970	5.000	3.878	1,985,014
2023-05-24	5.180	5.210	5.070	5.080	3.940	1,354,585
2023-05-23	5.220	5.250	5.160	5.160	4.002	1,558,291
2023-05-22	5.340	5.400	5.210	5.210	4.041	1,671,854
2023-05-19	5.370	5.420	5.310	5.310	4.118	1,657,235
2023-05-18	5.370	5.460	5.360	5.420	4.204	2,072,535
2023-05-17	5.360	5.380	5.320	5.340	4.142	1,160,432
2023-05-16	5.390	5.430	5.350	5.400	4.188	1,389,340
2023-05-15	5.370	5.430	5.350	5.370	4.165	1,215,990
2023-05-12	5.420	5.420	5.290	5.370	4.165	1,548,776
2023-05-11	5.490	5.490	5.370	5.400	4.188	1,447,851
2023-05-10	5.370	5.460	5.355	5.460	4.235	1,236,851
2023-05-09	5.390	5.400	5.300	5.380	4.173	1,459,269
2023-05-08	5.290	5.370	5.260	5.360	4.157	2,207,359
2023-05-05	5.410	5.450	5.240	5.260	4.080	2,128,432
2023-05-04	5.510	5.520	5.410	5.420	4.204	1,778,071
2023-05-03	5.550	5.610	5.520	5.550	4.305	606,526
2023-05-02	5.580	5.640	5.520	5.560	4.312	1,454,823
2023-05-01	5.610	5.700	5.590	5.590	4.336	1,224,767
2023-04-28	5.530	5.590	5.500	5.560	4.312	1,116,037
2023-04-27	5.530	5.570	5.490	5.510	4.274	1,056,251
2023-04-26	5.530	5.580	5.480	5.530	4.289	2,051,163
2023-04-24	5.620	5.640	5.510	5.540	4.297	1,626,023
2023-04-21	5.560	5.690	5.510	5.660	4.390	1,715,629
2023-04-20	5.710	5.740	5.550	5.610	4.351	1,904,614
2023-04-19	5.850	5.880	5.720	5.740	4.452	2,181,619
2023-04-18	5.860	5.880	5.760	5.850	4.537	1,972,785
2023-04-17	5.890	5.940	5.770	5.860	4.545	1,650,825
2023-04-14	5.880	6.010	5.820	5.840	4.529	2,689,481
2023-04-13	5.820	5.960	5.720	5.940	4.607	1,971,947
2023-04-12	5.830	5.880	5.640	5.840	4.529	2,173,157
2023-04-11	5.870	5.920	5.750	5.780	4.483	2,365,477
2023-04-06	5.960	6.020	5.850	5.920	4.592	1,764,318
2023-04-05	5.960	5.990	5.880	5.950	4.615	1,630,400
2023-04-04	6.030	6.110	5.910	6.010	4.661	4,398,667
2023-04-03	5.940	6.090	5.880	5.880	4.561	2,052,418

← NewerPage 15 of 22 · 1,267 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.