Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.480	33.940	32.040	32.640	32.640	1,469,703
2026-10-16	32.200	32.460	31.840	31.860	31.860	1,356,300
2026-10-15	33.900	33.960	31.840	32.020	32.020	1,105,200
2026-10-14	32.860	34.220	32.860	33.980	33.980	1,577,000
2026-10-13	32.800	32.900	31.940	32.860	32.860	1,135,700
2026-10-12	32.220	32.840	31.700	31.920	31.920	675,900
2026-10-09	31.820	32.280	31.560	31.820	31.820	523,500
2026-10-08	31.360	32.100	31.360	31.820	31.820	458,537
2026-10-07	32.100	32.280	31.700	31.740	31.740	267,900
2026-10-06	31.500	31.900	31.500	31.720	31.720	143,600
2026-10-05	31.020	31.460	31.000	31.360	31.360	84,200
2026-10-02	31.600	31.600	30.800	31.200	31.200	275,900
2026-09-30	31.500	32.840	31.500	32.580	32.580	607,592
2026-09-29	31.500	31.620	30.700	31.620	31.620	388,000
2026-09-28	31.300	31.660	31.060	31.600	31.600	802,800
2026-09-25	31.260	31.320	30.820	31.160	31.160	523,100
2026-09-24	31.240	31.800	30.940	31.720	31.720	578,114
2026-09-23	32.160	32.160	31.500	31.720	31.720	252,600
2026-09-22	32.000	32.260	31.420	32.140	32.140	626,400
2026-09-21	31.780	32.440	31.280	32.260	32.260	641,400
2026-09-18	33.400	33.400	32.100	32.440	32.440	698,300
2026-09-17	33.720	33.760	32.960	33.500	33.500	845,700
2026-09-16	34.000	34.620	33.940	34.200	34.200	520,500
2026-09-15	34.200	34.760	34.060	34.340	34.340	1,352,100
2026-09-14	35.380	35.480	34.100	34.100	34.100	1,355,800
2026-09-11	35.440	36.760	34.620	36.760	36.760	4,359,900
2026-09-10	36.480	36.480	35.140	35.440	35.440	2,269,065
2026-09-09	36.200	36.940	36.000	36.480	36.480	2,403,200
2026-09-08	35.940	36.400	35.800	36.220	36.220	864,923
2026-09-07	35.820	36.240	34.520	35.940	35.940	3,774,600
2026-09-04	34.300	34.980	34.020	34.240	34.240	2,139,600
2026-09-03	34.260	35.040	33.660	33.740	33.740	1,229,700
2026-09-02	34.460	34.680	33.500	34.120	34.120	2,741,000
2026-09-01	34.800	35.280	34.520	34.740	34.346	1,199,600
2026-08-31	34.680	35.000	34.260	34.620	34.228	918,400
2026-08-28	33.820	34.300	33.780	34.220	33.832	850,700
2026-08-27	32.560	33.740	32.560	33.720	33.338	664,900
2026-08-26	32.860	33.420	32.700	32.880	32.508	655,000
2026-08-25	33.720	33.720	32.880	33.100	32.725	465,900
2026-08-24	33.000	33.820	32.960	33.500	33.121	811,700
2026-08-21	32.540	33.200	31.960	32.140	31.776	569,800
2026-08-20	32.260	33.380	31.840	32.360	31.993	1,933,579
2026-08-19	32.620	32.740	32.180	32.380	32.013	974,500
2026-08-18	32.880	33.180	32.400	32.620	32.251	834,532
2026-08-17	32.600	32.800	32.360	32.560	32.191	823,600
2026-08-14	31.620	32.080	31.420	32.080	31.717	703,900
2026-08-13	32.020	32.020	31.100	31.420	31.064	1,269,900
2026-08-12	32.620	32.800	31.580	31.960	31.598	1,483,600
2026-08-11	32.880	33.100	31.940	32.420	32.053	1,035,981
2026-08-10	31.040	32.160	31.040	31.960	31.598	1,038,600
2026-08-07	31.380	31.380	30.700	31.020	30.669	575,738
2026-08-06	30.100	31.520	30.060	30.840	30.491	1,724,400
2026-08-05	29.980	30.280	29.600	30.040	29.700	875,100
2026-08-04	30.080	30.220	29.800	29.980	29.640	1,010,600
2026-08-03	30.420	30.420	29.760	30.080	29.739	1,541,500
2026-07-31	31.160	31.160	30.220	30.420	30.075	1,334,009
2026-07-30	31.060	31.560	30.660	30.920	30.570	1,140,357
2026-07-29	31.020	31.400	30.580	31.380	31.025	676,900
2026-07-28	31.240	31.240	30.600	30.880	30.530	1,043,748
2026-07-27	31.900	31.900	30.660	31.480	31.123	2,403,600

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3936 HKD
2026-03-19	0.6724 HKD
2025-09-04	0.3148 HKD
2025-03-13	2.5409 HKD
2024-03-12	1.6781 HKD
2023-09-05	1.8490 HKD
2023-03-14	3.6604 HKD
2022-09-05	2.8115 HKD
2022-03-15	2.8159 HKD
2020-03-13	1.0145 HKD
2019-09-05	0.5528 HKD
2019-03-08	0.8819 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.