Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.840 | 6.310 | 5.810 | 6.300 | 6.128 | 6,005,741 |
| 2026-02-03 | 5.760 | 5.870 | 5.710 | 5.780 | 5.622 | 2,020,756 |
| 2026-02-02 | 5.800 | 5.900 | 5.710 | 5.760 | 5.603 | 4,045,039 |
| 2026-01-30 | 5.800 | 5.880 | 5.720 | 5.780 | 5.622 | 3,238,456 |
| 2026-01-29 | 5.770 | 5.800 | 5.660 | 5.800 | 5.642 | 2,606,673 |
| 2026-01-28 | 5.680 | 5.710 | 5.575 | 5.710 | 5.554 | 1,981,417 |
| 2026-01-27 | 5.770 | 5.800 | 5.620 | 5.670 | 5.515 | 2,822,169 |
| 2026-01-23 | 5.910 | 5.960 | 5.660 | 5.680 | 5.525 | 2,829,267 |
| 2026-01-22 | 5.800 | 5.840 | 5.740 | 5.830 | 5.671 | 2,254,096 |
| 2026-01-21 | 5.630 | 5.760 | 5.610 | 5.760 | 5.603 | 3,305,782 |
| 2026-01-20 | 5.610 | 5.700 | 5.500 | 5.580 | 5.428 | 4,065,990 |
| 2026-01-19 | 5.370 | 5.490 | 5.350 | 5.470 | 5.321 | 2,413,728 |
| 2026-01-16 | 5.420 | 5.480 | 5.390 | 5.390 | 5.243 | 2,086,462 |
| 2026-01-15 | 5.530 | 5.550 | 5.350 | 5.390 | 5.243 | 3,078,891 |
| 2026-01-14 | 5.350 | 5.470 | 5.310 | 5.460 | 5.311 | 3,299,953 |
| 2026-01-13 | 5.330 | 5.380 | 5.300 | 5.330 | 5.184 | 1,840,974 |
| 2026-01-12 | 5.240 | 5.410 | 5.200 | 5.290 | 5.146 | 4,919,659 |
| 2026-01-09 | 5.190 | 5.250 | 5.160 | 5.220 | 5.077 | 2,499,153 |
| 2026-01-08 | 5.120 | 5.190 | 5.090 | 5.160 | 5.019 | 2,102,766 |
| 2026-01-07 | 5.100 | 5.130 | 5.065 | 5.100 | 4.961 | 1,747,899 |
| 2026-01-06 | 5.030 | 5.100 | 4.990 | 5.080 | 4.941 | 2,241,813 |
| 2026-01-05 | 5.020 | 5.165 | 4.980 | 5.020 | 4.883 | 3,075,142 |
| 2026-01-02 | 4.980 | 5.015 | 4.940 | 5.010 | 4.873 | 1,371,828 |
| 2025-12-31 | 4.960 | 4.970 | 4.920 | 4.960 | 4.825 | 646,535 |
| 2025-12-30 | 4.970 | 5.000 | 4.910 | 4.940 | 4.805 | 1,334,485 |
| 2025-12-29 | 4.960 | 4.970 | 4.910 | 4.930 | 4.795 | 2,238,875 |
| 2025-12-24 | 4.970 | 4.985 | 4.930 | 4.940 | 4.805 | 878,000 |
| 2025-12-23 | 5.000 | 5.010 | 4.910 | 4.960 | 4.825 | 3,240,843 |
| 2025-12-22 | 5.070 | 5.105 | 4.970 | 4.990 | 4.854 | 2,697,849 |
| 2025-12-19 | 4.850 | 5.010 | 4.820 | 5.010 | 4.873 | 8,259,416 |
| 2025-12-18 | 4.850 | 4.905 | 4.760 | 4.790 | 4.659 | 4,920,003 |
| 2025-12-17 | 4.920 | 4.950 | 4.835 | 4.850 | 4.718 | 4,196,734 |
| 2025-12-16 | 5.090 | 5.120 | 4.870 | 4.880 | 4.747 | 7,431,039 |
| 2025-12-15 | 5.280 | 5.300 | 5.065 | 5.110 | 4.970 | 6,467,635 |
| 2025-12-12 | 5.250 | 5.285 | 5.160 | 5.280 | 5.136 | 5,495,527 |
| 2025-12-11 | 5.280 | 5.420 | 5.155 | 5.260 | 5.116 | 5,940,018 |
| 2025-12-10 | 5.420 | 5.440 | 5.260 | 5.350 | 5.204 | 3,855,161 |
| 2025-12-09 | 5.580 | 5.600 | 5.415 | 5.470 | 5.321 | 2,410,987 |
| 2025-12-08 | 5.650 | 5.690 | 5.520 | 5.590 | 5.437 | 1,916,094 |
| 2025-12-05 | 5.690 | 5.780 | 5.650 | 5.740 | 5.583 | 2,226,014 |
| 2025-12-04 | 5.740 | 5.765 | 5.670 | 5.700 | 5.544 | 1,716,635 |
| 2025-12-03 | 5.550 | 5.720 | 5.520 | 5.670 | 5.515 | 2,959,625 |
| 2025-12-02 | 5.380 | 5.560 | 5.370 | 5.550 | 5.398 | 2,198,598 |
| 2025-12-01 | 5.420 | 5.430 | 5.360 | 5.370 | 5.223 | 1,125,159 |
| 2025-11-28 | 5.400 | 5.440 | 5.360 | 5.440 | 5.291 | 1,734,398 |
| 2025-11-27 | 5.310 | 5.405 | 5.290 | 5.360 | 5.214 | 1,234,589 |
| 2025-11-26 | 5.380 | 5.460 | 5.360 | 5.420 | 5.272 | 1,707,416 |
| 2025-11-25 | 5.260 | 5.370 | 5.260 | 5.360 | 5.214 | 2,064,429 |
| 2025-11-24 | 5.350 | 5.380 | 5.220 | 5.280 | 5.136 | 1,410,439 |
| 2025-11-21 | 5.390 | 5.390 | 5.220 | 5.220 | 5.077 | 2,182,126 |
| 2025-11-20 | 5.410 | 5.500 | 5.410 | 5.450 | 5.301 | 1,099,864 |
| 2025-11-19 | 5.480 | 5.490 | 5.370 | 5.440 | 5.291 | 2,189,193 |
| 2025-11-18 | 5.630 | 5.670 | 5.470 | 5.490 | 5.340 | 1,893,736 |
| 2025-11-17 | 5.600 | 5.660 | 5.530 | 5.660 | 5.505 | 1,459,708 |
| 2025-11-14 | 5.600 | 5.710 | 5.540 | 5.640 | 5.486 | 1,331,915 |
| 2025-11-13 | 5.750 | 5.810 | 5.650 | 5.700 | 5.544 | 1,304,845 |
| 2025-11-12 | 5.740 | 5.790 | 5.700 | 5.740 | 5.583 | 1,395,989 |
| 2025-11-11 | 5.810 | 5.860 | 5.655 | 5.710 | 5.554 | 3,170,066 |
| 2025-11-10 | 5.660 | 5.830 | 5.650 | 5.770 | 5.612 | 1,928,284 |
| 2025-11-07 | 5.670 | 5.700 | 5.630 | 5.660 | 5.505 | 1,210,548 |
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.