Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	3.060	3.060	2.920	2.930	1.619	105,692
2022-01-18	3.000	3.050	2.970	3.030	1.675	78,450
2022-01-17	2.970	3.020	2.960	2.960	1.636	94,274
2022-01-14	3.020	3.100	2.940	2.940	1.625	190,470
2022-01-13	2.890	3.100	2.890	3.020	1.669	364,991
2022-01-12	2.860	2.950	2.830	2.910	1.608	91,415
2022-01-11	2.860	2.860	2.810	2.860	1.581	101,858
2022-01-10	2.880	2.900	2.810	2.870	1.586	94,294
2022-01-07	2.830	2.900	2.820	2.900	1.603	117,078
2022-01-06	2.960	2.960	2.800	2.800	1.547	155,478
2022-01-05	2.820	2.940	2.810	2.940	1.625	197,986
2022-01-04	2.660	2.840	2.660	2.800	1.547	228,381
2021-12-31	2.650	2.650	2.590	2.600	1.437	38,577
2021-12-30	2.610	2.650	2.565	2.640	1.459	93,361
2021-12-29	2.600	2.650	2.600	2.620	1.448	77,200
2021-12-24	2.610	2.630	2.600	2.620	1.448	36,338
2021-12-23	2.600	2.660	2.600	2.630	1.454	72,444
2021-12-22	2.560	2.630	2.500	2.630	1.454	110,975
2021-12-21	2.490	2.580	2.480	2.580	1.426	43,918
2021-12-20	2.590	2.590	2.480	2.490	1.376	67,264
2021-12-17	2.500	2.610	2.460	2.540	1.404	125,349
2021-12-16	2.420	2.500	2.400	2.450	1.354	96,191
2021-12-15	2.410	2.470	2.380	2.470	1.365	72,060
2021-12-14	2.470	2.470	2.400	2.400	1.326	63,220
2021-12-13	2.470	2.490	2.410	2.470	1.365	63,644
2021-12-10	2.530	2.530	2.440	2.450	1.354	82,557
2021-12-09	2.550	2.570	2.500	2.500	1.382	41,949
2021-12-08	2.540	2.590	2.500	2.550	1.409	64,668
2021-12-07	2.530	2.590	2.500	2.590	1.431	63,847
2021-12-06	2.480	2.605	2.480	2.530	1.398	89,715
2021-12-03	2.510	2.540	2.480	2.500	1.382	82,114
2021-12-02	2.570	2.570	2.490	2.500	1.382	93,925
2021-12-01	2.530	2.605	2.510	2.590	1.431	70,922
2021-11-30	2.570	2.650	2.550	2.570	1.420	85,314
2021-11-29	2.600	2.630	2.500	2.570	1.420	103,835
2021-11-26	2.890	2.890	2.560	2.600	1.437	423,228
2021-11-25	2.710	2.890	2.690	2.850	1.575	242,917
2021-11-24	2.680	2.775	2.670	2.670	1.476	85,571
2021-11-23	2.670	2.790	2.550	2.750	1.520	197,734
2021-11-22	2.650	2.660	2.610	2.610	1.442	79,777
2021-11-19	2.650	2.650	2.620	2.620	1.448	72,965
2021-11-18	2.660	2.700	2.640	2.640	1.459	63,917
2021-11-17	2.690	2.700	2.640	2.660	1.470	101,447
2021-11-16	2.660	2.745	2.660	2.690	1.487	97,480
2021-11-15	2.720	2.720	2.640	2.650	1.465	186,102
2021-11-12	2.710	2.750	2.670	2.720	1.503	90,646
2021-11-11	2.760	2.770	2.650	2.700	1.492	142,804
2021-11-10	2.750	2.760	2.640	2.700	1.492	146,379
2021-11-09	2.710	2.760	2.700	2.710	1.498	121,244
2021-11-08	2.750	2.750	2.680	2.690	1.487	83,615
2021-11-05	2.740	2.800	2.680	2.780	1.536	133,708
2021-11-04	2.840	2.870	2.710	2.780	1.536	130,765
2021-11-03	2.640	2.750	2.600	2.720	1.503	203,797
2021-11-02	2.950	2.950	2.700	2.700	1.492	382,755
2021-11-01	2.990	2.990	2.850	2.950	1.630	102,980
2021-10-29	3.000	3.000	2.930	2.960	1.636	136,615
2021-10-28	2.900	3.030	2.840	3.000	1.658	233,929
2021-10-27	2.980	3.010	2.910	2.950	1.630	204,242
2021-10-26	3.040	3.070	2.940	3.020	1.669	174,271
2021-10-25	3.050	3.120	2.990	3.010	1.664	376,036

← NewerPage 21 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.