Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.590 | 5.850 | 5.480 | 5.740 | 3.669 | 391,494 |
| 2022-07-14 | 5.210 | 5.680 | 5.210 | 5.680 | 3.631 | 601,169 |
| 2022-07-13 | 5.220 | 5.370 | 5.140 | 5.150 | 3.292 | 487,574 |
| 2022-07-12 | 5.170 | 5.270 | 5.130 | 5.200 | 3.324 | 263,414 |
| 2022-07-11 | 5.130 | 5.290 | 5.100 | 5.100 | 3.260 | 353,384 |
| 2022-07-08 | 5.000 | 5.160 | 4.970 | 5.150 | 3.292 | 260,460 |
| 2022-07-07 | 4.800 | 4.960 | 4.700 | 4.950 | 3.164 | 403,991 |
| 2022-07-06 | 5.000 | 5.000 | 4.760 | 4.760 | 3.043 | 447,345 |
| 2022-07-05 | 5.160 | 5.180 | 5.060 | 5.100 | 3.260 | 185,131 |
| 2022-07-04 | 5.160 | 5.310 | 5.080 | 5.110 | 3.266 | 363,623 |
| 2022-07-01 | 5.330 | 5.330 | 5.110 | 5.110 | 3.266 | 299,859 |
| 2022-06-30 | 5.310 | 5.400 | 5.260 | 5.380 | 3.439 | 176,912 |
| 2022-06-29 | 5.420 | 5.525 | 5.300 | 5.300 | 3.388 | 202,866 |
| 2022-06-28 | 5.350 | 5.560 | 5.280 | 5.420 | 3.464 | 491,057 |
| 2022-06-27 | 5.220 | 5.330 | 5.180 | 5.200 | 3.324 | 224,543 |
| 2022-06-24 | 5.120 | 5.270 | 5.050 | 5.180 | 3.311 | 372,401 |
| 2022-06-23 | 5.250 | 5.250 | 5.025 | 5.110 | 3.266 | 295,035 |
| 2022-06-22 | 5.450 | 5.450 | 5.160 | 5.240 | 3.349 | 493,471 |
| 2022-06-21 | 5.150 | 5.410 | 5.100 | 5.250 | 3.356 | 784,120 |
| 2022-06-20 | 5.170 | 5.180 | 4.880 | 5.030 | 3.215 | 1,152,570 |
| 2022-06-17 | 5.370 | 5.410 | 5.235 | 5.260 | 3.362 | 572,944 |
| 2022-06-16 | 5.500 | 5.660 | 5.390 | 5.480 | 3.503 | 650,454 |
| 2022-06-15 | 5.410 | 5.480 | 5.260 | 5.470 | 3.496 | 489,054 |
| 2022-06-14 | 5.480 | 5.550 | 5.260 | 5.500 | 3.516 | 642,026 |
| 2022-06-10 | 5.880 | 5.900 | 5.670 | 5.700 | 3.643 | 401,976 |
| 2022-06-09 | 6.000 | 6.090 | 5.900 | 5.900 | 3.771 | 723,205 |
| 2022-06-08 | 5.740 | 6.230 | 5.730 | 6.100 | 3.899 | 2,137,264 |
| 2022-06-07 | 5.500 | 5.690 | 5.450 | 5.660 | 3.618 | 839,877 |
| 2022-06-06 | 5.480 | 5.630 | 5.390 | 5.430 | 3.471 | 590,853 |
| 2022-06-03 | 5.520 | 5.590 | 5.440 | 5.460 | 3.490 | 412,158 |
| 2022-06-02 | 5.530 | 5.620 | 5.400 | 5.440 | 3.477 | 405,173 |
| 2022-06-01 | 5.700 | 5.780 | 5.500 | 5.500 | 3.516 | 849,107 |
| 2022-05-31 | 5.650 | 5.790 | 5.540 | 5.790 | 3.701 | 906,188 |
| 2022-05-30 | 5.800 | 5.800 | 5.170 | 5.620 | 3.592 | 2,224,447 |
| 2022-05-25 | 6.050 | 6.190 | 6.040 | 6.080 | 3.886 | 304,687 |
| 2022-05-24 | 5.910 | 6.100 | 5.880 | 5.970 | 3.816 | 457,476 |
| 2022-05-23 | 5.900 | 5.970 | 5.760 | 5.830 | 3.726 | 687,286 |
| 2022-05-20 | 5.650 | 5.920 | 5.620 | 5.920 | 3.784 | 548,510 |
| 2022-05-19 | 5.480 | 5.700 | 5.380 | 5.650 | 3.611 | 462,913 |
| 2022-05-18 | 5.830 | 5.930 | 5.600 | 5.630 | 3.599 | 603,009 |
| 2022-05-17 | 5.650 | 5.810 | 5.640 | 5.740 | 3.669 | 329,912 |
| 2022-05-16 | 5.700 | 5.820 | 5.530 | 5.570 | 3.560 | 441,546 |
| 2022-05-13 | 5.250 | 5.660 | 5.250 | 5.620 | 3.592 | 751,054 |
| 2022-05-12 | 5.390 | 5.530 | 5.250 | 5.260 | 3.362 | 353,913 |
| 2022-05-11 | 5.200 | 5.360 | 5.150 | 5.340 | 3.413 | 343,380 |
| 2022-05-10 | 5.280 | 5.280 | 4.960 | 5.250 | 3.356 | 571,659 |
| 2022-05-09 | 5.540 | 5.630 | 5.310 | 5.400 | 3.452 | 298,182 |
| 2022-05-06 | 5.650 | 5.660 | 5.460 | 5.530 | 3.535 | 443,710 |
| 2022-05-05 | 5.400 | 5.690 | 5.320 | 5.660 | 3.618 | 944,095 |
| 2022-05-04 | 5.360 | 5.530 | 5.210 | 5.270 | 3.369 | 348,129 |
| 2022-05-03 | 5.200 | 5.380 | 5.180 | 5.270 | 3.369 | 380,405 |
| 2022-05-02 | 5.390 | 5.390 | 5.130 | 5.130 | 3.279 | 305,299 |
| 2022-04-29 | 5.400 | 5.540 | 5.300 | 5.330 | 3.407 | 513,032 |
| 2022-04-28 | 5.080 | 5.390 | 5.060 | 5.250 | 3.356 | 777,677 |
| 2022-04-27 | 4.950 | 5.130 | 4.910 | 5.050 | 3.228 | 397,948 |
| 2022-04-26 | 4.750 | 4.950 | 4.610 | 4.950 | 3.164 | 882,228 |
| 2022-04-22 | 4.920 | 4.950 | 4.760 | 4.790 | 3.062 | 1,265,662 |
| 2022-04-21 | 5.230 | 5.290 | 4.970 | 4.990 | 3.190 | 568,598 |
| 2022-04-20 | 5.340 | 5.420 | 5.100 | 5.250 | 3.356 | 520,014 |
| 2022-04-19 | 5.630 | 5.720 | 5.200 | 5.280 | 3.375 | 735,330 |
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.