Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.630 | 6.630 | 6.390 | 6.420 | 5.643 | 3,239,174 |
| 2024-11-22 | 6.560 | 6.790 | 6.550 | 6.640 | 5.836 | 4,146,434 |
| 2024-11-21 | 6.340 | 6.410 | 6.295 | 6.300 | 5.537 | 1,888,920 |
| 2024-11-20 | 6.350 | 6.410 | 6.310 | 6.340 | 5.573 | 825,569 |
| 2024-11-19 | 6.400 | 6.470 | 6.380 | 6.380 | 5.608 | 1,285,314 |
| 2024-11-18 | 6.180 | 6.430 | 6.180 | 6.400 | 5.625 | 1,842,977 |
| 2024-11-15 | 6.120 | 6.220 | 6.040 | 6.180 | 5.432 | 2,825,411 |
| 2024-11-14 | 6.280 | 6.300 | 6.100 | 6.140 | 5.397 | 1,603,797 |
| 2024-11-13 | 6.120 | 6.320 | 6.110 | 6.260 | 5.502 | 2,074,355 |
| 2024-11-12 | 6.350 | 6.370 | 6.190 | 6.190 | 5.441 | 2,888,770 |
| 2024-11-11 | 6.550 | 6.570 | 6.450 | 6.450 | 5.669 | 1,965,136 |
| 2024-11-08 | 6.660 | 6.725 | 6.580 | 6.610 | 5.810 | 1,639,665 |
| 2024-11-07 | 6.700 | 6.740 | 6.480 | 6.650 | 5.845 | 1,920,280 |
| 2024-11-06 | 6.570 | 6.620 | 6.520 | 6.580 | 5.784 | 1,643,644 |
| 2024-11-05 | 6.550 | 6.620 | 6.500 | 6.510 | 5.722 | 1,450,601 |
| 2024-11-04 | 6.600 | 6.620 | 6.500 | 6.570 | 5.775 | 1,176,739 |
| 2024-11-01 | 6.520 | 6.650 | 6.470 | 6.600 | 5.801 | 2,115,635 |
| 2024-10-31 | 6.540 | 6.610 | 6.520 | 6.520 | 5.731 | 1,990,867 |
| 2024-10-30 | 6.640 | 6.710 | 6.510 | 6.560 | 5.766 | 3,719,277 |
| 2024-10-29 | 6.770 | 6.780 | 6.640 | 6.640 | 5.836 | 2,349,774 |
| 2024-10-28 | 6.600 | 6.740 | 6.570 | 6.740 | 5.924 | 2,491,991 |
| 2024-10-25 | 6.610 | 6.690 | 6.580 | 6.600 | 5.801 | 3,612,608 |
| 2024-10-24 | 6.480 | 6.570 | 6.385 | 6.510 | 5.722 | 2,403,825 |
| 2024-10-23 | 6.480 | 6.620 | 6.450 | 6.470 | 5.687 | 3,272,239 |
| 2024-10-22 | 6.310 | 6.470 | 6.280 | 6.460 | 5.678 | 3,505,114 |
| 2024-10-21 | 6.230 | 6.380 | 6.220 | 6.270 | 5.511 | 2,082,173 |
| 2024-10-18 | 6.150 | 6.290 | 6.110 | 6.240 | 5.485 | 3,249,922 |
| 2024-10-17 | 6.070 | 6.150 | 6.010 | 6.020 | 5.291 | 2,746,632 |
| 2024-10-16 | 6.240 | 6.240 | 6.100 | 6.100 | 5.362 | 3,048,012 |
| 2024-10-15 | 6.280 | 6.290 | 6.220 | 6.280 | 5.520 | 4,055,122 |
| 2024-10-14 | 6.230 | 6.310 | 6.150 | 6.290 | 5.529 | 1,976,959 |
| 2024-10-11 | 6.260 | 6.340 | 6.210 | 6.230 | 5.476 | 1,376,674 |
| 2024-10-10 | 6.120 | 6.240 | 6.090 | 6.240 | 5.485 | 2,137,946 |
| 2024-10-09 | 6.090 | 6.220 | 6.030 | 6.080 | 5.344 | 2,158,569 |
| 2024-10-08 | 6.290 | 6.450 | 6.060 | 6.240 | 5.485 | 4,412,179 |
| 2024-10-07 | 6.110 | 6.280 | 6.110 | 6.280 | 5.520 | 2,643,592 |
| 2024-10-04 | 6.050 | 6.120 | 5.900 | 6.090 | 5.353 | 2,122,199 |
| 2024-10-03 | 6.140 | 6.170 | 5.980 | 6.060 | 5.326 | 2,406,082 |
| 2024-10-02 | 6.090 | 6.195 | 6.050 | 6.150 | 5.406 | 2,754,776 |
| 2024-10-01 | 6.100 | 6.150 | 5.980 | 6.130 | 5.388 | 3,517,286 |
| 2024-09-30 | 5.980 | 6.140 | 5.960 | 6.130 | 5.388 | 3,448,356 |
| 2024-09-27 | 5.900 | 5.990 | 5.845 | 5.950 | 5.230 | 4,110,767 |
| 2024-09-26 | 5.790 | 5.910 | 5.730 | 5.880 | 5.168 | 2,588,857 |
| 2024-09-25 | 5.900 | 5.950 | 5.730 | 5.800 | 5.098 | 2,859,159 |
| 2024-09-24 | 5.630 | 5.800 | 5.550 | 5.800 | 5.098 | 3,886,803 |
| 2024-09-23 | 5.520 | 5.630 | 5.500 | 5.630 | 4.949 | 1,929,730 |
| 2024-09-20 | 5.560 | 5.660 | 5.470 | 5.530 | 4.861 | 35,765,031 |
| 2024-09-19 | 5.480 | 5.540 | 5.400 | 5.520 | 4.852 | 2,192,198 |
| 2024-09-18 | 5.510 | 5.540 | 5.450 | 5.470 | 4.808 | 1,981,190 |
| 2024-09-17 | 5.540 | 5.540 | 5.400 | 5.440 | 4.782 | 1,540,533 |
| 2024-09-16 | 5.510 | 5.550 | 5.440 | 5.470 | 4.808 | 1,727,532 |
| 2024-09-13 | 5.470 | 5.540 | 5.400 | 5.480 | 4.817 | 2,460,131 |
| 2024-09-12 | 5.250 | 5.450 | 5.250 | 5.420 | 4.764 | 3,622,117 |
| 2024-09-11 | 5.390 | 5.420 | 5.170 | 5.250 | 4.615 | 4,374,718 |
| 2024-09-10 | 5.570 | 5.590 | 5.370 | 5.390 | 4.738 | 3,230,504 |
| 2024-09-09 | 5.450 | 5.620 | 5.390 | 5.540 | 4.869 | 5,426,186 |
| 2024-09-06 | 5.290 | 5.350 | 5.150 | 5.300 | 4.658 | 3,563,114 |
| 2024-09-05 | 5.400 | 5.425 | 5.265 | 5.290 | 4.650 | 2,370,969 |
| 2024-09-04 | 5.400 | 5.470 | 5.340 | 5.440 | 4.782 | 2,772,871 |
| 2024-09-03 | 5.620 | 5.670 | 5.470 | 5.520 | 4.852 | 2,466,737 |
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.