Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	29.800	29.800	29.200	29.350	24.461	296,200
2024-02-08	30.200	30.900	29.500	29.800	24.836	3,454,000
2024-02-07	30.050	30.700	29.700	30.400	25.336	851,900
2024-02-06	29.650	30.200	29.600	30.050	25.044	1,550,005
2024-02-05	30.000	30.100	29.400	29.850	24.877	1,476,865
2024-02-02	30.250	30.800	29.850	30.100	25.086	1,241,500
2024-02-01	30.500	30.750	30.100	30.100	25.086	920,400
2024-01-31	29.850	30.650	29.850	30.500	25.419	1,170,800
2024-01-30	30.550	30.800	29.850	29.850	24.877	869,417
2024-01-29	29.800	30.800	29.800	30.750	25.627	1,534,500
2024-01-26	30.300	30.550	29.400	29.750	24.794	1,457,800
2024-01-25	29.350	30.500	29.350	30.350	25.294	2,333,500
2024-01-24	29.000	29.500	28.850	29.200	24.336	3,025,000
2024-01-23	27.950	29.150	27.700	29.050	24.211	4,963,536
2024-01-22	28.500	28.500	27.800	27.850	23.210	1,664,000
2024-01-19	28.300	28.900	27.650	28.000	23.336	4,251,400
2024-01-18	26.850	27.050	26.250	26.800	22.335	1,532,600
2024-01-17	27.600	27.600	26.400	26.800	22.335	1,289,830
2024-01-16	27.450	27.950	27.250	27.650	23.044	1,033,100
2024-01-15	27.950	27.950	27.650	27.750	23.127	335,700
2024-01-12	27.500	27.800	27.400	27.600	23.002	477,600
2024-01-11	27.800	27.800	27.450	27.500	22.919	316,800
2024-01-10	28.000	28.250	27.600	27.800	23.169	730,092
2024-01-09	27.700	28.100	27.650	28.000	23.336	737,000
2024-01-08	28.000	28.350	27.000	27.550	22.960	1,015,700
2024-01-05	27.700	28.450	27.700	28.050	23.377	1,112,400
2024-01-04	27.800	28.200	27.600	27.700	23.085	1,256,800
2024-01-03	27.000	28.300	26.950	27.600	23.002	3,249,864
2024-01-02	26.850	27.450	26.850	27.300	22.752	2,877,665
2023-12-29	26.500	26.750	26.150	26.500	22.085	705,000
2023-12-28	26.600	26.800	26.200	26.500	22.085	1,358,200
2023-12-27	25.900	26.300	25.800	26.250	21.877	1,524,600
2023-12-22	25.500	25.900	25.450	25.650	21.377	1,304,291
2023-12-21	25.400	25.550	25.300	25.450	21.210	775,500
2023-12-20	25.350	25.550	25.250	25.450	21.210	2,178,690
2023-12-19	25.200	25.200	24.850	24.950	20.794	804,400
2023-12-18	25.000	25.200	24.800	25.100	20.919	483,400
2023-12-15	25.250	25.250	24.950	25.000	20.835	2,793,000
2023-12-14	24.450	24.850	24.400	24.800	20.669	821,500
2023-12-13	24.700	24.800	24.350	24.450	20.377	773,600
2023-12-12	25.200	25.250	24.950	25.050	20.877	266,700
2023-12-11	25.000	25.050	24.800	24.950	20.794	840,800
2023-12-08	24.950	25.450	24.850	25.000	20.835	2,764,900
2023-12-07	24.850	24.900	24.600	24.900	20.752	484,400
2023-12-06	24.650	24.950	24.650	24.950	20.794	595,600
2023-12-05	25.000	25.150	24.550	24.650	20.544	612,700
2023-12-04	25.250	25.300	24.700	24.950	20.794	1,694,800
2023-12-01	25.300	25.600	24.700	24.850	20.710	1,731,500
2023-11-30	25.000	25.250	24.650	25.000	20.835	1,137,280
2023-11-29	25.650	25.750	24.750	24.800	20.669	2,310,300
2023-11-28	25.600	26.000	25.200	25.550	21.294	2,732,600
2023-11-27	25.400	25.800	25.350	25.350	21.127	1,175,700
2023-11-24	25.050	25.400	25.050	25.250	21.044	1,308,800
2023-11-23	25.000	25.000	24.750	24.900	20.752	456,400
2023-11-22	24.800	24.950	24.650	24.800	20.669	531,200
2023-11-21	24.750	25.000	24.550	24.650	20.544	997,800
2023-11-20	24.850	24.950	24.500	24.750	20.627	1,542,700
2023-11-17	24.450	24.450	23.900	24.100	20.085	1,065,500
2023-11-16	24.500	24.500	24.100	24.350	20.294	339,000
2023-11-15	24.500	24.600	24.200	24.500	20.419	1,586,900

← NewerPage 12 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.