Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	31.000	31.850	30.800	31.800	27.994	3,550,879
2024-05-10	30.200	31.150	30.150	31.000	27.289	3,257,200
2024-05-09	30.000	30.150	29.750	30.000	26.409	1,431,100
2024-05-08	29.800	30.600	29.750	29.850	26.277	3,195,000
2024-05-07	29.450	29.900	29.450	29.850	26.277	1,207,500
2024-05-06	29.300	29.500	29.050	29.300	25.793	2,974,500
2024-05-03	28.650	29.250	28.650	29.250	25.749	618,835
2024-05-02	28.500	28.800	28.250	28.650	25.221	988,000
2024-04-30	28.250	28.600	28.000	28.350	24.957	1,858,100
2024-04-29	27.600	28.200	27.600	28.050	24.693	3,090,641
2024-04-26	28.150	28.500	27.450	27.600	24.296	2,355,600
2024-04-25	27.900	28.500	27.900	28.300	24.913	1,130,800
2024-04-24	28.050	28.400	27.900	27.900	24.561	1,050,400
2024-04-23	28.400	28.650	27.800	27.900	24.561	2,639,800
2024-04-22	29.750	29.750	28.250	28.600	25.177	2,295,600
2024-04-19	29.900	29.950	29.200	29.600	26.057	2,157,600
2024-04-18	29.350	30.000	29.200	29.900	26.321	1,716,500
2024-04-17	29.600	29.900	29.150	29.200	25.705	1,357,700
2024-04-16	29.450	30.150	29.200	29.450	25.925	2,818,400
2024-04-15	29.350	29.700	28.750	29.500	25.969	1,259,200
2024-04-12	29.400	29.550	28.950	29.200	25.705	1,038,500
2024-04-11	29.400	29.600	28.850	29.300	25.793	1,562,286
2024-04-10	28.500	29.550	28.400	29.400	25.881	4,570,500
2024-04-09	28.000	28.600	28.000	28.350	24.957	1,614,200
2024-04-08	26.800	28.200	26.800	28.050	24.693	3,176,100
2024-04-05	27.100	27.100	26.600	26.850	23.636	454,500
2024-04-03	26.250	27.350	26.250	27.100	23.856	2,595,092
2024-04-02	26.250	26.950	26.100	26.500	23.328	2,923,700
2024-03-28	26.800	26.950	26.000	26.250	23.108	3,745,200
2024-03-27	26.850	26.850	26.450	26.650	23.460	1,747,300
2024-03-26	27.700	27.750	26.650	26.800	23.592	1,809,000
2024-03-25	27.100	28.100	26.950	27.650	24.340	2,830,800
2024-03-22	27.800	27.800	26.950	27.000	23.768	2,324,559
2024-03-21	28.150	28.400	27.800	27.950	24.605	1,892,700
2024-03-20	28.300	28.300	27.750	28.000	24.649	1,537,000
2024-03-19	27.700	28.700	27.600	28.250	24.869	3,507,500
2024-03-18	28.500	28.500	27.650	27.750	24.429	2,882,200
2024-03-15	29.500	29.600	27.800	28.700	25.265	3,520,700
2024-03-14	29.300	30.000	28.800	29.500	25.969	5,073,700
2024-03-13	29.200	29.900	28.750	29.550	26.013	4,181,497
2024-03-12	29.050	30.000	29.050	29.450	25.925	3,268,200
2024-03-11	32.400	32.400	31.100	31.500	26.252	4,303,400
2024-03-08	32.500	32.800	32.050	32.500	27.086	2,522,900
2024-03-07	31.900	33.350	31.900	32.350	26.961	3,994,900
2024-03-06	32.400	32.650	31.600	31.900	26.586	3,819,300
2024-03-05	32.400	33.000	32.250	32.650	27.211	2,701,852
2024-03-04	31.350	33.050	31.350	32.350	26.961	4,742,597
2024-03-01	30.850	31.800	30.850	31.500	26.252	1,525,800
2024-02-29	29.750	31.700	29.700	31.100	25.919	5,139,000
2024-02-28	29.700	30.550	29.650	29.750	24.794	3,642,500
2024-02-27	29.000	29.850	28.800	29.700	24.752	4,900,000
2024-02-26	30.100	30.300	28.450	29.050	24.211	8,912,000
2024-02-23	32.350	32.750	31.000	31.400	26.169	4,711,500
2024-02-22	32.300	33.900	32.050	32.500	27.086	7,085,800
2024-02-21	31.400	32.700	31.150	32.450	27.044	6,126,900
2024-02-20	30.400	32.000	29.800	31.850	26.544	5,432,315
2024-02-19	28.500	30.600	28.050	30.500	25.419	5,031,000
2024-02-16	28.400	28.850	28.000	28.800	24.002	731,400
2024-02-15	28.500	28.500	27.750	28.100	23.419	735,600
2024-02-14	29.000	29.000	28.150	28.900	24.086	720,600

← NewerPage 11 of 21 · 1,232 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.