Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.850 | 5.870 | 5.660 | 5.780 | 4.026 | 2,257,869 |
| 2023-01-04 | 5.770 | 5.810 | 5.650 | 5.780 | 4.026 | 4,059,190 |
| 2023-01-03 | 6.120 | 6.130 | 5.700 | 5.760 | 4.012 | 3,084,372 |
| 2022-12-30 | 6.060 | 6.160 | 6.030 | 6.060 | 4.221 | 1,217,845 |
| 2022-12-29 | 6.080 | 6.080 | 5.950 | 5.970 | 4.158 | 1,475,706 |
| 2022-12-28 | 6.300 | 6.360 | 5.960 | 6.140 | 4.276 | 3,428,555 |
| 2022-12-23 | 6.480 | 6.480 | 6.300 | 6.320 | 4.402 | 2,967,240 |
| 2022-12-22 | 6.580 | 6.710 | 6.490 | 6.520 | 4.541 | 3,398,036 |
| 2022-12-21 | 6.440 | 6.555 | 6.360 | 6.490 | 4.520 | 2,856,635 |
| 2022-12-20 | 6.380 | 6.430 | 6.280 | 6.330 | 4.409 | 2,378,225 |
| 2022-12-19 | 6.240 | 6.440 | 6.240 | 6.370 | 4.436 | 4,154,924 |
| 2022-12-16 | 6.070 | 6.230 | 6.060 | 6.230 | 4.339 | 3,227,831 |
| 2022-12-15 | 6.000 | 6.120 | 5.950 | 6.060 | 4.221 | 3,324,247 |
| 2022-12-14 | 6.040 | 6.110 | 5.890 | 6.030 | 4.200 | 3,754,411 |
| 2022-12-13 | 5.820 | 6.040 | 5.735 | 5.970 | 4.158 | 3,129,383 |
| 2022-12-12 | 5.800 | 5.850 | 5.670 | 5.770 | 4.019 | 2,831,758 |
| 2022-12-09 | 5.780 | 5.800 | 5.670 | 5.750 | 4.005 | 2,550,781 |
| 2022-12-08 | 5.780 | 5.840 | 5.690 | 5.790 | 4.032 | 2,502,191 |
| 2022-12-07 | 5.710 | 5.900 | 5.690 | 5.870 | 4.088 | 3,139,217 |
| 2022-12-06 | 5.350 | 5.640 | 5.350 | 5.640 | 3.928 | 4,031,174 |
| 2022-12-05 | 5.670 | 5.700 | 5.310 | 5.350 | 3.726 | 6,600,902 |
| 2022-12-02 | 5.690 | 5.900 | 5.630 | 5.670 | 3.949 | 3,775,498 |
| 2022-12-01 | 5.720 | 5.870 | 5.650 | 5.800 | 4.039 | 5,174,794 |
| 2022-11-30 | 5.560 | 5.790 | 5.470 | 5.680 | 3.956 | 9,308,516 |
| 2022-11-29 | 5.570 | 5.650 | 5.460 | 5.500 | 3.831 | 4,494,329 |
| 2022-11-28 | 5.330 | 5.510 | 5.280 | 5.480 | 3.817 | 3,426,241 |
| 2022-11-25 | 5.240 | 5.340 | 5.220 | 5.290 | 3.684 | 3,452,795 |
| 2022-11-24 | 5.460 | 5.480 | 5.200 | 5.200 | 3.622 | 3,218,389 |
| 2022-11-23 | 5.310 | 5.490 | 5.250 | 5.420 | 3.775 | 6,291,960 |
| 2022-11-22 | 4.990 | 5.250 | 4.940 | 5.220 | 3.636 | 4,135,309 |
| 2022-11-21 | 4.990 | 5.010 | 4.850 | 4.880 | 3.399 | 2,176,587 |
| 2022-11-18 | 4.950 | 4.990 | 4.910 | 4.990 | 3.475 | 2,121,270 |
| 2022-11-17 | 4.950 | 4.970 | 4.860 | 4.930 | 3.434 | 2,675,432 |
| 2022-11-16 | 5.030 | 5.110 | 4.950 | 4.970 | 3.461 | 3,452,347 |
| 2022-11-15 | 4.980 | 5.030 | 4.920 | 4.980 | 3.468 | 1,954,359 |
| 2022-11-14 | 4.930 | 5.140 | 4.870 | 4.950 | 3.447 | 3,840,332 |
| 2022-11-11 | 5.100 | 5.170 | 4.920 | 4.980 | 3.468 | 4,080,587 |
| 2022-11-10 | 5.050 | 5.100 | 4.860 | 5.000 | 3.482 | 5,132,745 |
| 2022-11-09 | 5.150 | 5.160 | 5.010 | 5.140 | 3.580 | 4,646,156 |
| 2022-11-08 | 5.310 | 5.380 | 5.150 | 5.180 | 3.608 | 3,065,131 |
| 2022-11-07 | 5.540 | 5.550 | 5.200 | 5.290 | 3.684 | 3,653,422 |
| 2022-11-04 | 5.200 | 5.380 | 5.170 | 5.380 | 3.747 | 3,245,795 |
| 2022-11-03 | 5.090 | 5.230 | 5.070 | 5.200 | 3.622 | 3,708,020 |
| 2022-11-02 | 4.960 | 5.150 | 4.910 | 5.100 | 3.552 | 4,625,055 |
| 2022-11-01 | 5.120 | 5.130 | 4.850 | 5.000 | 3.482 | 4,933,077 |
| 2022-10-31 | 5.360 | 5.450 | 5.110 | 5.160 | 3.594 | 4,025,608 |
| 2022-10-28 | 5.540 | 5.570 | 5.230 | 5.330 | 3.712 | 2,495,662 |
| 2022-10-27 | 5.490 | 5.610 | 5.440 | 5.550 | 3.865 | 2,451,758 |
| 2022-10-26 | 5.700 | 5.700 | 5.360 | 5.460 | 3.803 | 3,267,459 |
| 2022-10-25 | 5.860 | 5.860 | 5.560 | 5.720 | 3.984 | 3,588,024 |
| 2022-10-24 | 6.040 | 6.140 | 5.770 | 5.900 | 4.109 | 3,479,445 |
| 2022-10-21 | 5.820 | 6.180 | 5.740 | 5.950 | 4.144 | 5,193,175 |
| 2022-10-20 | 5.790 | 5.850 | 5.610 | 5.620 | 3.914 | 2,474,300 |
| 2022-10-19 | 5.800 | 5.820 | 5.670 | 5.800 | 4.039 | 2,358,799 |
| 2022-10-18 | 5.880 | 5.900 | 5.720 | 5.830 | 4.060 | 2,616,439 |
| 2022-10-17 | 6.010 | 6.040 | 5.800 | 5.820 | 4.053 | 2,481,353 |
| 2022-10-14 | 6.070 | 6.130 | 5.950 | 6.070 | 4.227 | 2,218,446 |
| 2022-10-13 | 6.040 | 6.120 | 5.910 | 5.960 | 4.151 | 2,318,130 |
| 2022-10-12 | 6.010 | 6.110 | 5.920 | 5.980 | 4.165 | 2,151,486 |
| 2022-10-11 | 6.080 | 6.150 | 5.960 | 6.020 | 4.193 | 1,113,555 |
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.