Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.080 | 5.110 | 5.050 | 5.100 | 4.904 | 1,053,787 |
| 2025-05-20 | 5.080 | 5.090 | 5.000 | 5.040 | 4.847 | 1,248,040 |
| 2025-05-19 | 5.090 | 5.100 | 4.980 | 5.040 | 4.847 | 1,760,854 |
| 2025-05-16 | 5.150 | 5.180 | 5.080 | 5.140 | 4.943 | 1,641,619 |
| 2025-05-15 | 5.130 | 5.190 | 5.080 | 5.120 | 4.923 | 2,079,144 |
| 2025-05-14 | 5.240 | 5.350 | 5.120 | 5.150 | 4.952 | 2,306,071 |
| 2025-05-13 | 5.030 | 5.200 | 4.990 | 5.190 | 4.991 | 3,444,104 |
| 2025-05-12 | 5.060 | 5.140 | 4.955 | 4.960 | 4.770 | 2,828,684 |
| 2025-05-09 | 4.940 | 5.010 | 4.860 | 5.010 | 4.818 | 2,337,036 |
| 2025-05-08 | 4.920 | 4.980 | 4.880 | 4.950 | 4.760 | 3,319,018 |
| 2025-05-07 | 4.900 | 4.950 | 4.870 | 4.940 | 4.750 | 1,847,067 |
| 2025-05-06 | 4.730 | 4.900 | 4.720 | 4.900 | 4.712 | 2,589,600 |
| 2025-05-05 | 4.860 | 4.880 | 4.720 | 4.720 | 4.539 | 3,498,562 |
| 2025-05-02 | 4.900 | 4.910 | 4.820 | 4.850 | 4.664 | 2,742,182 |
| 2025-05-01 | 4.960 | 5.000 | 4.840 | 4.950 | 4.760 | 2,505,233 |
| 2025-04-30 | 5.050 | 5.080 | 4.945 | 4.980 | 4.789 | 1,981,378 |
| 2025-04-29 | 4.980 | 5.050 | 4.960 | 5.040 | 4.847 | 2,572,143 |
| 2025-04-28 | 4.880 | 4.990 | 4.860 | 4.950 | 4.760 | 3,185,444 |
| 2025-04-24 | 4.890 | 4.960 | 4.860 | 4.870 | 4.683 | 1,223,140 |
| 2025-04-23 | 4.870 | 4.935 | 4.860 | 4.910 | 4.722 | 2,312,813 |
| 2025-04-22 | 4.750 | 4.820 | 4.700 | 4.760 | 4.577 | 3,106,457 |
| 2025-04-17 | 4.760 | 4.830 | 4.730 | 4.810 | 4.625 | 4,521,791 |
| 2025-04-16 | 4.850 | 4.870 | 4.700 | 4.750 | 4.568 | 4,096,078 |
| 2025-04-15 | 4.980 | 5.030 | 4.860 | 4.880 | 4.693 | 2,437,573 |
| 2025-04-14 | 4.940 | 5.000 | 4.910 | 5.000 | 4.808 | 1,858,452 |
| 2025-04-11 | 4.820 | 4.910 | 4.800 | 4.890 | 4.702 | 2,213,787 |
| 2025-04-10 | 4.970 | 5.000 | 4.790 | 4.870 | 4.683 | 4,327,646 |
| 2025-04-09 | 4.590 | 4.700 | 4.560 | 4.700 | 4.520 | 2,974,469 |
| 2025-04-08 | 4.660 | 4.800 | 4.650 | 4.720 | 4.539 | 4,478,362 |
| 2025-04-07 | 4.450 | 4.715 | 4.360 | 4.600 | 4.423 | 6,259,619 |
| 2025-04-04 | 4.850 | 4.850 | 4.620 | 4.640 | 4.462 | 4,155,708 |
| 2025-04-03 | 4.990 | 5.025 | 4.850 | 4.950 | 4.760 | 4,813,323 |
| 2025-04-02 | 5.160 | 5.200 | 5.000 | 5.020 | 4.827 | 2,907,526 |
| 2025-04-01 | 5.160 | 5.220 | 5.090 | 5.100 | 4.904 | 2,608,225 |
| 2025-03-31 | 5.150 | 5.190 | 5.060 | 5.060 | 4.866 | 3,395,324 |
| 2025-03-28 | 5.180 | 5.250 | 5.170 | 5.230 | 5.029 | 1,961,521 |
| 2025-03-27 | 5.080 | 5.165 | 5.050 | 5.150 | 4.952 | 2,614,829 |
| 2025-03-26 | 5.070 | 5.150 | 5.050 | 5.090 | 4.895 | 1,712,820 |
| 2025-03-25 | 5.110 | 5.140 | 5.010 | 5.050 | 4.856 | 3,137,913 |
| 2025-03-24 | 5.190 | 5.200 | 5.080 | 5.090 | 4.895 | 4,519,318 |
| 2025-03-21 | 5.340 | 5.340 | 5.100 | 5.200 | 5.000 | 6,685,725 |
| 2025-03-20 | 5.230 | 5.310 | 5.150 | 5.300 | 5.097 | 3,139,780 |
| 2025-03-19 | 5.270 | 5.340 | 5.170 | 5.210 | 5.010 | 4,552,351 |
| 2025-03-18 | 5.400 | 5.430 | 5.240 | 5.270 | 5.068 | 4,170,156 |
| 2025-03-17 | 5.350 | 5.380 | 5.290 | 5.370 | 5.164 | 2,706,720 |
| 2025-03-14 | 5.250 | 5.310 | 5.170 | 5.310 | 5.106 | 7,576,094 |
| 2025-03-13 | 5.460 | 5.460 | 5.200 | 5.290 | 5.087 | 8,762,643 |
| 2025-03-12 | 6.220 | 6.270 | 6.040 | 6.050 | 5.318 | 5,633,808 |
| 2025-03-11 | 6.100 | 6.330 | 6.090 | 6.270 | 5.511 | 7,471,887 |
| 2025-03-10 | 6.000 | 6.140 | 5.970 | 6.120 | 5.379 | 3,842,537 |
| 2025-03-07 | 5.980 | 6.030 | 5.910 | 5.970 | 5.247 | 3,283,756 |
| 2025-03-06 | 6.010 | 6.110 | 5.910 | 5.960 | 5.239 | 5,024,208 |
| 2025-03-05 | 6.050 | 6.085 | 5.980 | 5.990 | 5.265 | 3,641,724 |
| 2025-03-04 | 6.080 | 6.110 | 5.990 | 6.060 | 5.326 | 3,416,110 |
| 2025-03-03 | 6.090 | 6.180 | 6.050 | 6.130 | 5.388 | 3,749,494 |
| 2025-02-28 | 6.090 | 6.180 | 6.060 | 6.080 | 5.344 | 3,930,760 |
| 2025-02-27 | 5.970 | 6.180 | 5.970 | 6.100 | 5.362 | 3,424,424 |
| 2025-02-26 | 6.090 | 6.140 | 5.940 | 6.000 | 5.274 | 4,872,682 |
| 2025-02-25 | 6.000 | 6.180 | 6.000 | 6.090 | 5.353 | 5,187,578 |
| 2025-02-24 | 5.850 | 6.035 | 5.830 | 6.000 | 5.274 | 7,055,673 |
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.