Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	7.540	7.720	7.500	7.680	7.593	1,275,281
2026-04-30	7.770	7.840	7.560	7.640	7.554	3,950,388
2026-04-29	7.340	7.760	7.300	7.500	7.416	5,674,395
2026-04-28	7.090	7.280	6.930	7.280	7.198	3,176,793
2026-04-27	7.180	7.230	6.990	7.030	6.951	1,977,547
2026-04-24	7.230	7.290	7.110	7.180	7.099	3,156,599
2026-04-23	6.980	7.240	6.880	7.170	7.089	4,207,173
2026-04-22	6.970	6.990	6.790	6.850	6.773	3,650,225
2026-04-21	6.640	6.880	6.450	6.850	6.773	3,849,469
2026-04-20	6.610	6.750	6.530	6.600	6.526	2,663,014
2026-04-17	7.000	7.030	6.710	6.730	6.654	4,181,825
2026-04-16	7.000	7.050	6.870	6.920	6.842	2,487,834
2026-04-15	7.020	7.350	6.955	7.060	6.980	4,789,785
2026-04-14	7.010	7.245	6.955	7.230	7.149	1,940,908
2026-04-13	7.590	7.610	7.180	7.300	7.218	7,252,051
2026-04-10	7.210	7.270	7.075	7.220	7.139	3,709,695
2026-04-09	7.560	7.720	7.340	7.440	7.356	2,988,007
2026-04-08	7.870	7.885	7.270	7.490	7.406	5,230,627
2026-04-07	8.290	8.330	8.110	8.250	8.157	2,217,854
2026-04-02	7.900	8.320	7.780	8.270	8.177	5,174,651
2026-04-01	8.050	8.240	7.780	8.200	8.108	5,481,607
2026-03-31	8.700	8.880	8.290	8.290	8.197	4,108,213
2026-03-30	8.540	9.060	8.540	8.700	8.602	6,313,650
2026-03-27	7.940	8.420	7.940	8.360	8.266	4,591,436
2026-03-26	8.020	8.250	8.000	8.070	7.979	4,401,518
2026-03-25	8.480	8.480	7.590	7.980	7.890	6,981,599
2026-03-24	8.230	8.410	8.050	8.300	8.206	5,063,273
2026-03-23	8.260	8.700	8.190	8.630	8.533	7,618,452
2026-03-20	8.140	8.310	7.960	8.310	8.216	43,376,207
2026-03-19	7.710	8.250	7.595	8.030	7.940	9,855,094
2026-03-18	7.580	7.690	7.430	7.520	7.315	6,128,861
2026-03-17	7.750	7.780	7.540	7.570	7.363	6,976,506
2026-03-16	8.080	8.150	7.830	7.960	7.743	5,785,029
2026-03-13	7.830	8.270	7.780	8.060	7.840	8,625,931
2026-03-12	7.300	7.745	7.250	7.710	7.499	13,794,440
2026-03-11	7.000	7.080	6.790	6.980	6.789	4,536,158
2026-03-10	6.850	7.005	6.640	6.950	6.760	5,656,222
2026-03-09	6.530	7.320	6.420	7.170	6.974	17,296,350
2026-03-06	6.270	6.340	6.170	6.330	6.157	2,984,254
2026-03-05	6.300	6.380	6.240	6.340	6.167	2,951,363
2026-03-04	6.530	6.590	6.070	6.270	6.099	5,332,424
2026-03-03	6.380	6.520	6.275	6.490	6.313	6,156,446
2026-03-02	6.000	6.335	6.000	6.190	6.021	8,911,901
2026-02-27	5.670	5.890	5.670	5.860	5.700	4,013,807
2026-02-26	5.840	5.870	5.340	5.640	5.486	8,999,640
2026-02-25	6.130	6.180	6.030	6.160	5.992	2,524,682
2026-02-24	6.060	6.120	5.950	6.120	5.953	3,094,984
2026-02-23	6.120	6.140	5.960	6.020	5.856	2,886,007
2026-02-20	6.090	6.140	6.040	6.100	5.933	2,074,515
2026-02-19	6.100	6.140	6.010	6.120	5.953	2,417,915
2026-02-18	6.060	6.090	5.990	6.000	5.836	1,580,379
2026-02-17	6.070	6.120	6.020	6.060	5.895	1,320,029
2026-02-16	6.090	6.170	6.060	6.080	5.914	1,418,473
2026-02-13	5.990	6.170	5.950	6.070	5.904	2,742,279
2026-02-12	6.180	6.220	6.050	6.110	5.943	3,909,581
2026-02-11	6.050	6.060	5.890	6.000	5.836	2,012,716
2026-02-10	6.100	6.220	6.030	6.070	5.904	2,889,755
2026-02-09	6.140	6.160	5.985	6.100	5.933	2,571,949
2026-02-06	6.030	6.040	5.870	5.980	5.817	3,531,750
2026-02-05	6.100	6.280	5.940	6.100	5.933	5,816,336

← NewerPage 3 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.