Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	6.530	6.530	6.300	6.360	6.116	2,687,009
2025-08-13	6.700	6.700	6.480	6.510	6.260	1,943,706
2025-08-12	6.660	6.720	6.610	6.700	6.443	1,584,168
2025-08-11	6.660	6.730	6.620	6.660	6.404	2,227,832
2025-08-08	6.520	6.680	6.470	6.660	6.404	3,087,049
2025-08-07	6.440	6.545	6.410	6.540	6.289	1,541,249
2025-08-06	6.350	6.530	6.320	6.480	6.231	1,537,741
2025-08-05	6.310	6.360	6.290	6.320	6.077	1,488,091
2025-08-04	6.210	6.330	6.175	6.290	6.049	1,116,111
2025-08-01	6.240	6.290	6.205	6.230	5.991	1,637,090
2025-07-31	6.350	6.350	6.220	6.320	6.077	1,816,302
2025-07-30	6.300	6.430	6.270	6.370	6.125	2,533,806
2025-07-29	6.280	6.330	6.185	6.300	6.058	2,083,138
2025-07-28	6.500	6.520	6.290	6.330	6.087	1,795,982
2025-07-25	6.550	6.580	6.460	6.500	6.250	1,667,990
2025-07-24	6.580	6.610	6.490	6.560	6.308	3,265,388
2025-07-23	6.460	6.580	6.310	6.580	6.327	6,963,858
2025-07-22	6.100	6.410	6.030	6.400	6.154	6,222,925
2025-07-21	5.900	6.080	5.860	6.080	5.847	3,720,405
2025-07-18	6.220	6.240	5.700	5.840	5.616	8,344,430
2025-07-17	6.130	6.200	6.110	6.200	5.962	2,759,088
2025-07-16	6.180	6.190	6.080	6.150	5.914	1,572,346
2025-07-15	6.200	6.250	6.170	6.200	5.962	1,775,161
2025-07-14	6.220	6.280	6.185	6.210	5.972	2,638,829
2025-07-11	6.200	6.240	6.140	6.220	5.981	2,024,418
2025-07-10	6.120	6.220	6.080	6.180	5.943	1,819,903
2025-07-09	6.040	6.170	6.020	6.100	5.866	1,726,375
2025-07-08	6.080	6.100	6.010	6.070	5.837	2,019,310
2025-07-07	6.100	6.160	6.060	6.130	5.895	1,623,140
2025-07-04	6.190	6.190	6.060	6.090	5.856	1,916,321
2025-07-03	6.160	6.320	6.160	6.200	5.962	5,070,087
2025-07-02	5.920	6.030	5.830	6.030	5.799	2,459,630
2025-07-01	5.780	5.910	5.740	5.910	5.683	3,323,692
2025-06-30	5.840	5.840	5.700	5.770	5.548	2,140,202
2025-06-27	5.780	5.830	5.750	5.820	5.597	1,756,028
2025-06-26	5.840	5.840	5.700	5.760	5.539	2,199,521
2025-06-25	5.910	5.940	5.780	5.790	5.568	5,012,174
2025-06-24	5.800	5.860	5.670	5.830	5.606	3,123,549
2025-06-23	6.000	6.080	5.810	5.860	5.635	3,664,645
2025-06-20	6.050	6.130	5.960	6.010	5.779	31,857,529
2025-06-19	6.180	6.180	5.930	6.030	5.799	4,031,204
2025-06-18	6.030	6.190	6.020	6.100	5.866	5,394,477
2025-06-17	5.930	6.010	5.900	5.960	5.731	3,184,507
2025-06-16	5.910	6.050	5.840	5.850	5.625	2,996,781
2025-06-13	5.740	5.895	5.710	5.840	5.616	2,920,815
2025-06-12	5.600	5.750	5.590	5.710	5.491	4,153,505
2025-06-11	5.560	5.610	5.490	5.570	5.356	2,545,258
2025-06-10	5.340	5.550	5.340	5.510	5.298	7,045,817
2025-06-06	5.270	5.310	5.210	5.300	5.097	1,393,542
2025-06-05	5.340	5.370	5.260	5.270	5.068	1,985,974
2025-06-04	5.250	5.320	5.230	5.290	5.087	2,121,926
2025-06-03	5.190	5.210	5.140	5.190	4.991	1,118,990
2025-06-02	5.260	5.290	5.140	5.170	4.972	1,570,356
2025-05-30	5.340	5.370	5.230	5.230	5.029	3,008,501
2025-05-29	5.350	5.400	5.330	5.340	5.135	1,334,422
2025-05-28	5.270	5.395	5.260	5.320	5.116	1,899,550
2025-05-27	5.200	5.310	5.170	5.240	5.039	1,871,469
2025-05-26	5.170	5.260	5.160	5.160	4.962	1,445,486
2025-05-23	5.120	5.180	5.110	5.140	4.943	1,258,023
2025-05-22	5.090	5.160	5.080	5.150	4.952	1,607,858

← NewerPage 6 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.