Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	6.180	6.210	6.060	6.080	4.234	3,742,735
2022-10-07	6.130	6.350	6.080	6.270	4.367	3,171,961
2022-10-06	6.100	6.270	6.100	6.140	4.276	2,367,444
2022-10-05	6.200	6.250	6.030	6.090	4.241	2,594,822
2022-10-04	6.080	6.250	5.900	6.140	4.276	2,349,977
2022-10-03	5.730	6.010	5.680	5.950	4.144	2,032,935
2022-09-30	5.730	5.860	5.580	5.670	3.949	2,613,423
2022-09-29	5.770	5.880	5.710	5.820	4.053	2,280,637
2022-09-28	5.670	5.880	5.535	5.580	3.886	3,145,964
2022-09-27	5.430	5.660	5.400	5.490	3.824	2,876,880
2022-09-26	5.940	6.000	5.285	5.400	3.761	4,423,273
2022-09-23	6.280	6.480	6.080	6.130	4.269	4,400,055
2022-09-21	6.140	6.240	6.020	6.120	4.262	3,703,801
2022-09-20	6.180	6.240	6.060	6.150	4.283	3,663,621
2022-09-19	6.000	6.300	5.940	6.100	4.248	3,832,964
2022-09-16	6.330	6.440	6.060	6.090	4.241	4,927,217
2022-09-15	6.700	6.800	6.450	6.460	4.499	6,733,814
2022-09-14	6.540	6.660	6.490	6.550	4.562	1,817,916
2022-09-13	6.840	6.940	6.580	6.660	4.638	5,702,155
2022-09-12	7.030	7.140	6.580	6.840	4.764	3,395,992
2022-09-09	6.550	7.150	6.450	6.910	4.813	8,538,377
2022-09-08	6.600	6.750	6.500	6.560	4.569	3,977,994
2022-09-07	6.790	6.880	6.600	6.650	4.631	7,392,368
2022-09-06	6.530	6.880	6.520	6.710	4.673	5,479,938
2022-09-05	6.090	6.410	5.960	6.310	4.395	8,000,204
2022-09-02	6.200	6.450	6.130	6.410	4.097	3,643,008
2022-09-01	5.860	6.250	5.820	6.160	3.937	4,012,248
2022-08-31	5.900	6.000	5.750	5.880	3.758	2,249,775
2022-08-30	6.170	6.250	6.020	6.030	3.854	4,179,748
2022-08-29	5.710	6.230	5.680	6.050	3.867	4,357,822
2022-08-26	5.810	6.020	5.810	5.820	3.720	1,417,691
2022-08-25	5.720	5.910	5.700	5.830	3.726	1,829,017
2022-08-24	5.950	6.040	5.750	5.800	3.707	2,547,938
2022-08-23	6.000	6.170	5.790	5.830	3.726	3,358,572
2022-08-22	5.680	5.930	5.645	5.900	3.771	3,213,446
2022-08-19	5.420	5.920	5.410	5.690	3.637	5,198,923
2022-08-18	5.690	5.690	5.330	5.360	3.426	3,067,287
2022-08-17	5.360	5.480	5.360	5.470	3.496	1,316,215
2022-08-16	5.180	5.320	5.140	5.320	3.400	1,302,318
2022-08-15	5.250	5.280	5.130	5.180	3.311	1,284,776
2022-08-12	5.150	5.250	5.080	5.220	3.337	2,527,738
2022-08-11	5.050	5.140	4.980	5.140	3.285	1,469,608
2022-08-10	4.930	5.090	4.900	4.980	3.183	2,361,987
2022-08-09	4.820	4.920	4.750	4.900	3.132	1,475,869
2022-08-08	4.690	4.810	4.610	4.750	3.036	1,457,815
2022-08-05	4.850	4.865	4.690	4.710	3.011	1,491,321
2022-08-04	4.900	4.950	4.850	4.870	3.113	987,777
2022-08-03	4.950	4.990	4.890	4.920	3.145	977,513
2022-08-02	5.000	5.000	4.905	4.980	3.183	1,427,954
2022-08-01	4.990	5.075	4.950	5.010	3.202	1,868,841
2022-07-29	5.110	5.190	4.950	5.000	3.196	4,190,940
2022-07-28	5.200	5.200	4.850	5.070	3.241	7,651,060
2022-07-27	5.780	5.930	5.660	5.690	3.637	85,156,367
2022-07-26	5.680	5.770	5.610	5.680	3.631	548,583
2022-07-25	5.620	5.720	5.590	5.600	3.579	243,691
2022-07-22	5.590	5.720	5.480	5.650	3.611	515,281
2022-07-21	5.960	6.030	5.680	5.700	3.643	855,147
2022-07-20	6.000	6.140	5.920	5.990	3.829	516,095
2022-07-19	5.940	6.060	5.880	5.900	3.771	576,278
2022-07-18	5.920	6.030	5.760	5.850	3.739	501,051

← NewerPage 18 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.