Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.640 | 5.690 | 5.590 | 5.690 | 5.535 | 1,668,670 |
| 2025-11-05 | 5.650 | 5.670 | 5.510 | 5.590 | 5.437 | 1,472,806 |
| 2025-11-04 | 5.620 | 5.730 | 5.550 | 5.630 | 5.476 | 1,834,456 |
| 2025-11-03 | 5.600 | 5.680 | 5.535 | 5.590 | 5.437 | 2,046,025 |
| 2025-10-31 | 5.580 | 5.650 | 5.555 | 5.570 | 5.418 | 1,661,293 |
| 2025-10-30 | 5.500 | 5.640 | 5.500 | 5.600 | 5.447 | 2,185,610 |
| 2025-10-29 | 5.400 | 5.550 | 5.330 | 5.550 | 5.398 | 2,425,467 |
| 2025-10-28 | 5.500 | 5.530 | 5.360 | 5.360 | 5.214 | 1,444,134 |
| 2025-10-27 | 5.400 | 5.515 | 5.350 | 5.490 | 5.340 | 2,425,097 |
| 2025-10-24 | 5.310 | 5.400 | 5.230 | 5.390 | 5.243 | 1,855,347 |
| 2025-10-23 | 5.200 | 5.305 | 5.100 | 5.280 | 5.136 | 5,120,609 |
| 2025-10-22 | 5.310 | 5.340 | 5.180 | 5.250 | 5.107 | 3,288,924 |
| 2025-10-21 | 5.650 | 5.760 | 5.210 | 5.270 | 5.126 | 4,996,318 |
| 2025-10-20 | 5.600 | 5.710 | 5.500 | 5.640 | 5.486 | 2,175,351 |
| 2025-10-17 | 5.590 | 5.640 | 5.540 | 5.550 | 5.398 | 1,675,710 |
| 2025-10-16 | 5.530 | 5.690 | 5.480 | 5.620 | 5.467 | 2,950,358 |
| 2025-10-15 | 5.510 | 5.550 | 5.395 | 5.510 | 5.360 | 1,750,952 |
| 2025-10-14 | 5.340 | 5.540 | 5.340 | 5.500 | 5.350 | 2,597,374 |
| 2025-10-13 | 5.240 | 5.360 | 5.180 | 5.290 | 5.146 | 1,778,887 |
| 2025-10-10 | 5.240 | 5.280 | 5.130 | 5.250 | 5.107 | 2,373,540 |
| 2025-10-09 | 5.200 | 5.240 | 5.120 | 5.240 | 5.097 | 1,901,898 |
| 2025-10-08 | 5.100 | 5.160 | 5.070 | 5.160 | 5.019 | 1,647,474 |
| 2025-10-07 | 5.240 | 5.240 | 5.080 | 5.100 | 4.961 | 2,472,786 |
| 2025-10-06 | 5.300 | 5.310 | 5.210 | 5.240 | 5.097 | 1,356,412 |
| 2025-10-03 | 5.340 | 5.360 | 5.250 | 5.270 | 5.126 | 1,713,679 |
| 2025-10-02 | 5.280 | 5.350 | 5.230 | 5.350 | 5.204 | 1,941,748 |
| 2025-10-01 | 5.270 | 5.300 | 5.230 | 5.280 | 5.136 | 1,489,483 |
| 2025-09-30 | 5.330 | 5.370 | 5.240 | 5.300 | 5.155 | 2,675,389 |
| 2025-09-29 | 5.410 | 5.430 | 5.305 | 5.340 | 5.194 | 1,798,574 |
| 2025-09-26 | 5.350 | 5.440 | 5.330 | 5.410 | 5.262 | 1,534,479 |
| 2025-09-25 | 5.400 | 5.465 | 5.320 | 5.360 | 5.214 | 4,023,072 |
| 2025-09-24 | 5.440 | 5.450 | 5.340 | 5.380 | 5.233 | 1,105,153 |
| 2025-09-23 | 5.400 | 5.460 | 5.370 | 5.390 | 5.243 | 1,149,258 |
| 2025-09-22 | 5.480 | 5.490 | 5.350 | 5.370 | 5.223 | 1,624,315 |
| 2025-09-19 | 5.520 | 5.550 | 5.410 | 5.440 | 5.291 | 3,409,074 |
| 2025-09-18 | 5.540 | 5.600 | 5.430 | 5.510 | 5.360 | 3,561,075 |
| 2025-09-17 | 5.480 | 5.600 | 5.440 | 5.540 | 5.389 | 4,164,355 |
| 2025-09-16 | 5.350 | 5.470 | 5.335 | 5.410 | 5.262 | 2,591,588 |
| 2025-09-15 | 5.200 | 5.310 | 5.120 | 5.310 | 5.165 | 2,514,108 |
| 2025-09-12 | 5.240 | 5.270 | 5.160 | 5.260 | 5.116 | 2,823,538 |
| 2025-09-11 | 5.290 | 5.320 | 5.230 | 5.240 | 5.097 | 1,656,604 |
| 2025-09-10 | 5.290 | 5.340 | 5.250 | 5.300 | 5.155 | 2,053,775 |
| 2025-09-09 | 5.340 | 5.350 | 5.230 | 5.270 | 5.126 | 4,636,799 |
| 2025-09-08 | 5.570 | 5.570 | 5.340 | 5.370 | 5.223 | 4,973,450 |
| 2025-09-05 | 5.450 | 5.480 | 5.230 | 5.480 | 5.330 | 4,718,936 |
| 2025-09-04 | 5.450 | 5.520 | 5.320 | 5.370 | 5.223 | 3,815,920 |
| 2025-09-03 | 5.480 | 5.540 | 5.410 | 5.440 | 5.231 | 2,573,063 |
| 2025-09-02 | 5.550 | 5.550 | 5.430 | 5.480 | 5.270 | 1,345,024 |
| 2025-09-01 | 5.450 | 5.570 | 5.420 | 5.550 | 5.337 | 1,699,688 |
| 2025-08-29 | 5.450 | 5.520 | 5.420 | 5.440 | 5.231 | 1,177,548 |
| 2025-08-28 | 5.500 | 5.530 | 5.400 | 5.420 | 5.212 | 1,062,863 |
| 2025-08-27 | 5.490 | 5.570 | 5.460 | 5.480 | 5.270 | 1,878,510 |
| 2025-08-26 | 5.540 | 5.545 | 5.420 | 5.470 | 5.260 | 2,216,507 |
| 2025-08-25 | 5.470 | 5.540 | 5.430 | 5.480 | 5.270 | 2,663,549 |
| 2025-08-22 | 5.570 | 5.590 | 5.410 | 5.430 | 5.222 | 4,511,304 |
| 2025-08-21 | 5.550 | 5.650 | 5.510 | 5.540 | 5.327 | 4,082,847 |
| 2025-08-20 | 5.850 | 5.880 | 5.500 | 5.510 | 5.298 | 11,861,940 |
| 2025-08-19 | 6.240 | 6.250 | 6.110 | 6.220 | 5.981 | 2,324,472 |
| 2025-08-18 | 6.320 | 6.350 | 6.180 | 6.200 | 5.962 | 2,680,260 |
| 2025-08-15 | 6.350 | 6.440 | 6.280 | 6.400 | 6.154 | 2,380,907 |
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.