Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.160	6.270	5.890	5.910	5.195	13,290,620
2025-02-20	5.700	5.790	5.640	5.740	5.045	3,531,621
2025-02-19	5.650	5.760	5.620	5.620	4.940	2,660,653
2025-02-18	5.730	5.790	5.600	5.620	4.940	2,694,998
2025-02-17	5.720	5.770	5.670	5.720	5.028	2,142,968
2025-02-14	5.880	6.030	5.740	5.740	5.045	2,764,416
2025-02-13	5.910	5.910	5.790	5.820	5.116	2,297,933
2025-02-12	5.970	6.040	5.890	5.950	5.230	2,564,276
2025-02-11	6.120	6.130	5.900	5.910	5.195	2,555,615
2025-02-10	6.210	6.245	6.070	6.090	5.353	2,034,447
2025-02-07	6.490	6.510	6.180	6.200	5.450	4,117,995
2025-02-06	6.550	6.580	6.460	6.580	5.784	1,986,819
2025-02-05	6.590	6.660	6.500	6.550	5.757	2,771,371
2025-02-04	6.470	6.620	6.455	6.550	5.757	2,542,425
2025-02-03	6.330	6.510	6.320	6.500	5.713	2,859,620
2025-01-31	6.280	6.470	6.260	6.440	5.660	2,085,565
2025-01-30	6.140	6.320	6.140	6.290	5.529	1,877,221
2025-01-29	6.070	6.120	6.040	6.070	5.335	1,566,281
2025-01-28	6.250	6.290	6.060	6.060	5.326	3,737,001
2025-01-24	6.300	6.310	6.200	6.290	5.529	3,177,749
2025-01-23	6.300	6.335	6.220	6.280	5.520	3,572,623
2025-01-22	6.290	6.400	6.195	6.370	5.599	5,251,199
2025-01-21	6.260	6.510	6.170	6.280	5.520	6,012,890
2025-01-20	5.960	6.040	5.940	5.950	5.230	1,294,306
2025-01-17	5.880	5.970	5.880	5.960	5.239	1,138,428
2025-01-16	5.850	5.925	5.780	5.900	5.186	1,950,940
2025-01-15	5.900	5.980	5.850	5.870	5.159	2,294,917
2025-01-14	5.840	5.960	5.815	5.950	5.230	1,586,596
2025-01-13	5.800	5.840	5.740	5.790	5.089	1,895,024
2025-01-10	6.010	6.020	5.850	5.870	5.159	1,694,829
2025-01-09	6.010	6.040	5.940	5.970	5.247	1,062,756
2025-01-08	6.060	6.160	6.015	6.020	5.291	2,272,143
2025-01-07	6.180	6.200	5.990	6.020	5.291	2,972,876
2025-01-06	6.310	6.320	6.190	6.190	5.441	1,573,043
2025-01-03	6.440	6.440	6.300	6.300	5.537	1,434,634
2025-01-02	6.480	6.530	6.390	6.450	5.669	869,517
2024-12-31	6.400	6.550	6.400	6.500	5.713	913,052
2024-12-30	6.390	6.525	6.390	6.430	5.652	637,715
2024-12-27	6.430	6.490	6.360	6.390	5.617	659,859
2024-12-24	6.390	6.440	6.360	6.420	5.643	380,700
2024-12-23	6.260	6.410	6.190	6.380	5.608	1,779,636
2024-12-20	6.360	6.380	6.250	6.260	5.502	2,960,394
2024-12-19	6.330	6.380	6.260	6.350	5.581	3,573,562
2024-12-18	6.380	6.535	6.320	6.410	5.634	2,101,133
2024-12-17	6.520	6.585	6.385	6.480	5.696	5,595,620
2024-12-16	6.400	6.410	6.320	6.350	5.581	1,395,098
2024-12-13	6.450	6.590	6.370	6.450	5.669	2,263,042
2024-12-12	6.310	6.490	6.280	6.400	5.625	1,957,422
2024-12-11	6.250	6.370	6.210	6.270	5.511	2,161,521
2024-12-10	6.190	6.320	6.190	6.250	5.493	1,887,668
2024-12-09	6.110	6.230	6.050	6.130	5.388	1,959,270
2024-12-06	6.150	6.205	6.085	6.180	5.432	1,856,655
2024-12-05	6.150	6.255	6.140	6.180	5.432	2,426,059
2024-12-04	6.120	6.250	5.990	6.240	5.485	2,964,352
2024-12-03	6.250	6.280	6.110	6.110	5.370	2,090,809
2024-12-02	6.250	6.270	6.150	6.240	5.485	2,173,463
2024-11-29	6.200	6.230	6.130	6.180	5.432	2,034,114
2024-11-28	6.230	6.265	6.130	6.200	5.450	2,491,557
2024-11-27	6.410	6.440	6.110	6.190	5.441	3,434,578
2024-11-26	6.540	6.550	6.390	6.400	5.625	2,215,772

← NewerPage 8 of 22 · 1,266 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.