Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.650	5.830	5.620	5.800	4.498	3,088,839
2023-03-30	5.510	5.620	5.420	5.600	4.343	3,425,292
2023-03-29	5.500	5.620	5.460	5.470	4.243	1,592,999
2023-03-28	5.440	5.640	5.430	5.530	4.289	1,591,306
2023-03-27	5.480	5.480	5.320	5.390	4.180	2,115,461
2023-03-24	5.490	5.510	5.320	5.410	4.196	2,483,936
2023-03-23	5.540	5.570	5.465	5.500	4.266	2,434,448
2023-03-22	5.660	5.715	5.580	5.580	4.328	1,820,031
2023-03-21	5.500	5.650	5.470	5.600	4.343	5,569,110
2023-03-20	5.580	5.720	5.320	5.400	4.188	5,200,907
2023-03-17	5.530	5.860	5.410	5.580	4.328	40,212,660
2023-03-16	5.710	5.710	5.390	5.490	4.258	6,797,441
2023-03-15	5.870	6.080	5.750	5.750	4.460	5,745,720
2023-03-14	6.000	6.020	5.690	5.700	4.421	7,922,830
2023-03-13	6.650	6.960	6.570	6.860	4.778	9,000,857
2023-03-10	6.630	6.850	6.570	6.630	4.618	6,361,848
2023-03-09	6.350	6.685	6.330	6.650	4.631	8,993,254
2023-03-08	6.290	6.350	6.140	6.310	4.395	4,893,410
2023-03-07	6.110	6.370	6.090	6.320	4.402	5,309,789
2023-03-06	6.300	6.365	6.110	6.140	4.276	5,546,099
2023-03-03	6.150	6.335	6.130	6.200	4.318	4,149,475
2023-03-02	6.100	6.220	6.010	6.150	4.283	6,664,317
2023-03-01	5.820	6.215	5.780	6.160	4.290	6,343,707
2023-02-28	6.060	6.200	5.710	5.860	4.081	9,637,139
2023-02-27	6.210	6.360	6.130	6.170	4.297	2,625,225
2023-02-24	6.130	6.190	6.040	6.140	4.276	2,116,877
2023-02-23	5.840	6.080	5.810	6.030	4.200	2,254,876
2023-02-22	5.710	5.925	5.690	5.840	4.067	1,704,379
2023-02-21	5.630	5.770	5.560	5.690	3.963	1,884,577
2023-02-20	5.640	5.650	5.510	5.560	3.872	1,329,950
2023-02-17	5.650	5.680	5.460	5.600	3.900	2,348,987
2023-02-16	5.760	5.805	5.390	5.660	3.942	3,950,515
2023-02-15	5.750	5.880	5.720	5.770	4.019	2,521,770
2023-02-14	5.660	5.730	5.605	5.640	3.928	1,886,210
2023-02-13	5.630	5.750	5.560	5.660	3.942	1,682,623
2023-02-10	5.650	5.660	5.210	5.450	3.796	6,304,662
2023-02-09	5.950	5.960	5.770	5.790	4.032	3,506,308
2023-02-08	6.210	6.260	6.050	6.060	4.221	1,947,161
2023-02-07	6.170	6.290	6.120	6.190	4.311	3,247,446
2023-02-06	5.850	6.005	5.830	5.980	4.165	1,809,607
2023-02-03	5.770	5.940	5.720	5.910	4.116	1,842,239
2023-02-02	5.820	5.840	5.660	5.810	4.046	2,952,564
2023-02-01	5.880	6.000	5.820	5.840	4.067	2,213,046
2023-01-31	5.870	5.950	5.750	5.890	4.102	3,164,472
2023-01-30	5.980	6.080	5.885	5.900	4.109	2,759,489
2023-01-27	6.200	6.250	5.855	5.880	4.095	5,927,035
2023-01-25	6.690	6.700	6.490	6.500	4.527	2,477,021
2023-01-24	6.740	6.840	6.580	6.750	4.701	2,129,621
2023-01-23	6.690	6.760	6.570	6.740	4.694	2,729,982
2023-01-20	6.330	6.690	6.290	6.650	4.631	3,990,739
2023-01-19	6.180	6.350	6.080	6.350	4.422	1,793,271
2023-01-18	6.100	6.220	6.095	6.190	4.311	1,673,969
2023-01-17	6.240	6.240	6.030	6.070	4.227	1,861,904
2023-01-16	6.250	6.360	6.250	6.280	4.374	1,079,823
2023-01-13	6.140	6.290	6.140	6.200	4.318	1,499,980
2023-01-12	6.120	6.200	6.010	6.100	4.248	2,506,947
2023-01-11	6.270	6.370	6.235	6.310	4.395	1,685,964
2023-01-10	6.240	6.330	6.210	6.250	4.353	1,421,680
2023-01-09	6.210	6.370	6.110	6.270	4.367	3,916,528
2023-01-06	5.830	6.260	5.800	6.170	4.297	3,391,562

← NewerPage 16 of 22 · 1,263 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.