Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	5.150	5.490	5.120	5.470	3.496	667,575
2022-04-13	4.900	5.240	4.900	5.090	3.253	1,039,149
2022-04-12	4.890	4.950	4.770	4.810	3.075	341,639
2022-04-11	4.830	5.120	4.830	4.880	3.119	810,990
2022-04-08	5.070	5.210	4.670	5.170	3.305	639,296
2022-04-07	4.850	5.110	4.850	5.000	3.196	548,933
2022-04-06	4.750	4.860	4.600	4.820	3.081	304,519
2022-04-05	4.730	4.840	4.600	4.600	2.940	241,035
2022-04-04	4.580	4.790	4.550	4.730	3.023	563,630
2022-04-01	4.450	4.640	4.450	4.580	2.927	160,843
2022-03-31	4.470	4.580	4.440	4.440	2.838	134,308
2022-03-30	4.650	4.650	4.450	4.470	2.857	204,604
2022-03-29	4.610	4.650	4.460	4.630	2.959	259,394
2022-03-28	4.810	4.870	4.740	4.750	3.036	202,459
2022-03-25	4.690	4.820	4.600	4.750	3.036	265,713
2022-03-24	4.530	4.730	4.500	4.670	2.985	270,154
2022-03-23	4.570	4.570	4.360	4.490	2.870	314,650
2022-03-22	4.500	4.680	4.490	4.520	2.889	395,098
2022-03-21	4.290	4.390	4.210	4.390	2.806	260,961
2022-03-18	4.240	4.330	4.210	4.240	2.710	383,800
2022-03-17	4.180	4.290	4.000	4.080	2.608	489,465
2022-03-16	4.100	4.310	4.060	4.180	2.672	409,425
2022-03-15	4.600	4.600	4.190	4.190	2.678	1,044,227
2022-03-14	5.290	5.390	5.155	5.200	2.874	877,189
2022-03-11	5.100	5.240	5.080	5.140	2.841	820,656
2022-03-10	5.000	5.140	4.820	5.050	2.791	501,887
2022-03-09	5.070	5.270	4.950	4.990	2.758	582,733
2022-03-08	5.210	5.250	4.900	4.950	2.736	574,101
2022-03-07	5.100	5.300	4.970	5.080	2.807	950,390
2022-03-04	4.820	4.910	4.650	4.880	2.697	842,556
2022-03-03	4.500	4.800	4.500	4.750	2.625	1,788,140
2022-03-02	4.100	4.290	4.050	4.280	2.365	651,796
2022-03-01	3.970	4.180	3.900	4.000	2.211	1,081,973
2022-02-28	3.500	3.700	3.410	3.480	1.923	272,813
2022-02-25	3.260	3.490	3.260	3.490	1.929	242,245
2022-02-24	3.300	3.300	3.180	3.250	1.796	109,778
2022-02-23	3.200	3.270	3.180	3.250	1.796	101,030
2022-02-22	3.270	3.270	3.160	3.180	1.757	149,780
2022-02-21	3.310	3.310	3.230	3.300	1.824	44,548
2022-02-18	3.250	3.340	3.210	3.340	1.846	103,113
2022-02-17	3.360	3.390	3.260	3.260	1.802	109,937
2022-02-16	3.290	3.390	3.250	3.360	1.857	168,614
2022-02-15	3.330	3.330	3.130	3.230	1.785	223,131
2022-02-14	3.190	3.360	3.180	3.320	1.835	247,040
2022-02-11	3.030	3.180	3.020	3.180	1.757	291,263
2022-02-10	3.000	3.070	2.980	3.030	1.675	165,370
2022-02-09	2.980	3.000	2.900	3.000	1.658	125,439
2022-02-08	2.940	3.000	2.940	2.950	1.630	97,112
2022-02-07	2.810	2.990	2.760	2.980	1.647	223,621
2022-02-04	2.780	2.830	2.760	2.810	1.553	68,065
2022-02-03	2.850	2.870	2.760	2.780	1.536	83,417
2022-02-02	2.840	2.940	2.810	2.850	1.575	144,701
2022-02-01	2.790	2.860	2.770	2.840	1.570	98,750
2022-01-31	2.760	2.820	2.680	2.820	1.559	87,974
2022-01-28	2.750	2.780	2.700	2.770	1.531	60,736
2022-01-27	2.800	2.860	2.640	2.720	1.503	167,010
2022-01-25	2.720	2.800	2.640	2.740	1.514	259,362
2022-01-24	2.740	2.790	2.710	2.790	1.542	113,753
2022-01-21	2.970	2.980	2.790	2.800	1.547	168,289
2022-01-20	2.940	2.950	2.910	2.920	1.614	112,323

← NewerPage 20 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.