Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.950	5.950	5.620	5.760	5.695	4,527,663
2026-07-24	6.290	6.350	6.020	6.050	5.982	1,893,375
2026-07-23	6.250	6.335	6.080	6.190	6.120	4,035,720
2026-07-22	5.860	6.100	5.840	6.100	6.031	3,565,897
2026-07-21	5.750	5.980	5.740	5.810	5.745	4,612,282
2026-07-20	5.440	5.750	5.400	5.680	5.616	3,850,716
2026-07-17	5.430	5.470	5.320	5.360	5.300	2,414,715
2026-07-16	5.530	5.580	5.390	5.420	5.359	2,581,410
2026-07-15	5.610	5.620	5.430	5.480	5.418	2,266,277
2026-07-14	5.580	5.640	5.490	5.560	5.497	4,473,598
2026-07-13	5.470	5.470	5.290	5.410	5.349	3,409,353
2026-07-10	5.400	5.540	5.380	5.440	5.379	2,864,143
2026-07-09	5.550	5.650	5.480	5.520	5.458	3,678,913
2026-07-08	5.310	5.470	5.310	5.450	5.389	3,098,617
2026-07-07	5.450	5.450	5.200	5.240	5.181	3,890,309
2026-07-06	5.560	5.575	5.390	5.440	5.379	3,222,502
2026-07-03	5.600	5.610	5.460	5.560	5.497	2,140,017
2026-07-02	5.490	5.540	5.430	5.530	5.468	1,971,948
2026-07-01	5.530	5.530	5.370	5.510	5.448	1,600,647
2026-06-30	5.510	5.510	5.380	5.490	5.428	4,672,529
2026-06-29	5.520	5.545	5.365	5.510	5.448	2,598,528
2026-06-26	5.590	5.620	5.475	5.530	5.468	3,968,144
2026-06-25	5.700	5.700	5.395	5.510	5.448	4,159,679
2026-06-24	5.850	5.870	5.730	5.730	5.665	2,407,918
2026-06-23	5.930	5.970	5.810	5.830	5.764	2,273,940
2026-06-22	6.020	6.060	5.790	5.940	5.873	2,896,119
2026-06-19	5.610	5.990	5.580	5.990	5.923	6,997,392
2026-06-18	5.960	6.030	5.730	5.800	5.735	4,632,781
2026-06-17	6.020	6.060	5.820	5.850	5.784	7,083,661
2026-06-16	6.120	6.190	6.040	6.080	6.012	5,244,807
2026-06-15	6.500	6.530	5.990	6.070	6.002	7,532,491
2026-06-12	6.490	6.630	6.370	6.550	6.476	3,202,411
2026-06-11	6.510	6.630	6.380	6.580	6.506	3,833,031
2026-06-10	6.740	6.870	6.330	6.330	6.259	4,076,300
2026-06-09	6.920	7.010	6.760	6.830	6.753	3,173,802
2026-06-05	7.140	7.140	6.930	6.970	6.891	2,770,214
2026-06-04	7.160	7.310	6.920	7.210	7.129	4,712,820
2026-06-03	6.950	7.020	6.860	7.020	6.941	2,478,963
2026-06-02	7.030	7.165	6.840	6.850	6.773	3,729,945
2026-06-01	6.650	7.050	6.580	6.900	6.822	3,459,685
2026-05-29	6.920	6.980	6.630	6.770	6.694	3,692,518
2026-05-28	6.830	7.000	6.730	6.890	6.812	2,322,150
2026-05-27	6.950	7.000	6.850	6.950	6.872	2,316,436
2026-05-26	7.050	7.180	6.670	6.810	6.733	4,301,628
2026-05-25	6.480	7.170	6.390	7.040	6.961	4,818,405
2026-05-22	6.690	6.690	6.420	6.550	6.476	3,148,202
2026-05-21	6.780	6.870	6.570	6.720	6.644	2,984,806
2026-05-20	6.880	7.040	6.815	6.960	6.882	2,665,650
2026-05-19	6.650	6.890	6.600	6.850	6.773	2,978,128
2026-05-18	6.750	6.780	6.575	6.670	6.595	3,584,431
2026-05-15	6.520	6.730	6.410	6.710	6.634	3,330,530
2026-05-14	6.490	6.560	6.300	6.440	6.367	2,169,956
2026-05-13	6.550	6.650	6.480	6.560	6.486	2,172,726
2026-05-12	6.680	6.740	6.500	6.510	6.437	4,342,383
2026-05-11	6.640	6.740	6.565	6.640	6.565	2,055,295
2026-05-08	6.840	6.880	6.645	6.660	6.585	2,656,603
2026-05-07	6.880	7.020	6.630	6.820	6.743	4,842,034
2026-05-06	7.340	7.340	6.970	7.100	7.020	3,050,363
2026-05-05	7.540	7.550	7.325	7.340	7.257	2,428,051
2026-05-04	7.670	7.720	7.430	7.460	7.376	2,053,557

← NewerPage 2 of 22 · 1,266 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.