Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	35.750	35.750	34.000	34.800	30.635	4,582,700
2024-08-07	34.700	35.800	34.500	35.000	30.811	2,929,600
2024-08-06	34.600	34.950	34.200	34.300	30.194	2,219,498
2024-08-05	36.200	36.200	33.500	34.100	30.018	2,744,900
2024-08-02	35.850	36.900	35.700	36.350	31.999	1,302,100
2024-08-01	36.200	36.850	36.000	36.050	31.735	1,899,126
2024-07-31	34.900	35.800	34.800	35.550	31.295	1,426,500
2024-07-30	35.050	35.600	34.400	34.600	30.459	2,366,000
2024-07-29	34.550	35.750	34.550	35.100	30.899	1,806,900
2024-07-26	34.400	35.000	34.300	34.350	30.239	1,714,700
2024-07-25	35.650	35.650	33.750	33.950	29.886	2,578,900
2024-07-24	34.600	35.900	34.600	35.800	31.515	1,035,300
2024-07-23	35.600	35.950	35.100	35.150	30.943	477,800
2024-07-22	35.550	35.650	34.350	35.300	31.075	1,790,200
2024-07-19	35.950	35.950	34.550	34.700	30.547	3,481,200
2024-07-18	36.000	37.050	35.750	36.550	32.175	1,757,038
2024-07-17	37.000	37.150	35.750	35.900	31.603	3,877,200
2024-07-16	37.550	38.050	37.050	37.200	32.747	1,657,019
2024-07-15	38.000	38.450	37.500	37.700	33.188	1,755,500
2024-07-12	37.500	38.700	37.500	38.000	33.452	2,199,556
2024-07-11	37.500	37.800	36.700	36.800	32.395	2,360,500
2024-07-10	38.650	38.700	36.850	37.250	32.791	4,902,030
2024-07-09	39.000	39.350	38.700	38.900	34.244	1,624,000
2024-07-08	38.300	39.150	38.200	38.900	34.244	1,736,470
2024-07-05	38.400	38.850	38.000	38.350	33.760	3,281,000
2024-07-04	37.750	38.350	37.600	38.100	33.540	2,363,044
2024-07-03	36.350	37.500	36.350	37.250	32.791	3,552,779
2024-07-02	36.300	36.850	35.200	36.250	31.911	6,402,092
2024-06-28	33.150	34.350	33.150	34.150	30.062	2,301,600
2024-06-27	32.700	33.600	32.650	32.800	28.874	1,699,160
2024-06-26	32.750	33.000	32.250	32.500	28.610	1,467,600
2024-06-25	31.900	33.000	31.900	32.750	28.830	1,499,500
2024-06-24	32.550	32.950	31.850	32.000	28.170	2,313,245
2024-06-21	32.400	33.150	32.150	32.550	28.654	2,642,400
2024-06-20	31.500	32.600	31.500	32.150	28.302	1,710,798
2024-06-19	31.150	31.650	31.050	31.500	27.730	955,600
2024-06-18	31.200	31.400	30.900	31.000	27.289	666,400
2024-06-17	32.050	32.150	31.150	31.150	27.422	1,492,000
2024-06-14	32.300	32.500	32.000	32.050	28.214	772,892
2024-06-13	32.500	32.900	32.000	32.150	28.302	1,012,100
2024-06-12	31.650	32.800	31.500	32.500	28.610	2,227,100
2024-06-11	32.550	32.550	31.300	31.950	28.126	2,432,300
2024-06-07	32.500	33.150	32.500	32.950	29.006	1,196,100
2024-06-06	33.250	33.250	32.350	32.550	28.654	1,856,200
2024-06-05	32.900	33.100	32.400	32.500	28.610	1,887,800
2024-06-04	33.500	33.850	32.750	33.250	29.270	3,791,289
2024-06-03	34.050	34.800	33.400	33.650	29.622	2,089,274
2024-05-31	33.000	34.000	33.000	33.300	29.314	1,645,600
2024-05-30	34.150	34.150	32.800	33.050	29.094	2,328,700
2024-05-29	34.450	35.150	33.750	34.150	30.062	2,772,700
2024-05-28	33.400	34.450	33.300	34.300	30.194	2,457,200
2024-05-27	33.000	33.800	32.850	33.000	29.050	1,911,818
2024-05-24	31.900	33.300	31.800	32.800	28.874	6,496,132
2024-05-23	32.450	32.450	31.900	31.950	28.126	570,500
2024-05-22	31.950	32.950	31.950	32.450	28.566	1,834,200
2024-05-21	32.700	32.700	31.750	31.950	28.126	1,431,300
2024-05-20	30.900	32.850	30.900	32.650	28.742	3,213,900
2024-05-17	31.050	31.200	30.800	30.900	27.201	405,000
2024-05-16	30.750	31.250	30.300	31.050	27.334	3,434,900
2024-05-14	31.950	31.950	30.100	30.400	26.761	2,975,700

← NewerPage 10 of 21 · 1,229 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.