Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	23.950	24.050	23.750	23.850	19.877	816,800
2023-11-13	23.650	23.750	23.450	23.600	19.669	410,100
2023-11-10	23.800	23.900	23.600	23.650	19.710	357,000
2023-11-09	23.800	24.050	23.600	23.900	19.919	580,800
2023-11-08	23.750	23.900	23.300	23.600	19.669	1,386,500
2023-11-07	23.300	24.050	23.100	24.000	20.002	2,184,400
2023-11-06	23.950	23.950	23.200	23.500	19.585	1,032,200
2023-11-03	23.650	23.750	23.450	23.600	19.669	572,164
2023-11-02	24.000	24.500	23.450	23.600	19.669	1,136,300
2023-11-01	23.050	23.850	22.950	23.750	19.794	1,450,500
2023-10-31	24.350	24.350	23.650	24.000	20.002	962,800
2023-10-30	24.600	24.950	24.150	24.300	20.252	946,000
2023-10-27	24.650	24.850	24.450	24.600	20.502	971,900
2023-10-26	24.600	24.600	24.200	24.250	20.210	836,100
2023-10-25	24.900	25.050	24.050	24.650	20.544	430,700
2023-10-24	24.850	24.850	24.100	24.600	20.502	1,005,400
2023-10-20	24.700	25.200	24.600	24.750	20.627	1,604,700
2023-10-19	25.100	25.400	24.450	24.600	20.502	1,147,700
2023-10-18	25.250	25.600	25.000	25.450	21.210	2,275,200
2023-10-17	24.850	25.250	24.700	25.050	20.877	1,414,300
2023-10-16	24.650	24.900	24.600	24.700	20.585	1,548,400
2023-10-13	24.600	24.750	24.000	24.250	20.210	1,115,500
2023-10-12	25.050	25.150	24.500	24.650	20.544	1,730,100
2023-10-11	25.350	25.350	24.950	25.050	20.877	760,400
2023-10-10	25.600	25.750	24.950	25.150	20.960	1,365,300
2023-10-09	24.800	25.600	24.800	25.450	21.210	607,500
2023-10-06	24.750	24.850	24.450	24.700	20.585	363,800
2023-10-05	24.950	25.000	24.550	24.750	20.627	415,700
2023-10-04	25.550	25.550	24.950	25.050	20.877	1,026,600
2023-10-03	25.900	25.900	25.300	25.650	21.377	1,668,600
2023-09-29	26.100	26.200	25.800	26.050	21.710	1,085,400
2023-09-28	26.250	26.350	25.700	25.850	21.544	2,615,300
2023-09-27	25.700	26.000	25.650	25.650	21.377	1,134,000
2023-09-26	26.300	26.450	25.300	25.600	21.335	2,715,000
2023-09-25	25.700	26.550	25.650	26.300	21.919	5,558,800
2023-09-22	25.550	25.650	24.950	25.600	21.335	1,768,500
2023-09-21	25.850	25.950	25.300	25.600	21.335	1,337,500
2023-09-20	26.250	26.250	25.650	25.950	21.627	2,677,200
2023-09-19	25.100	26.450	25.100	26.300	21.919	4,899,900
2023-09-18	25.250	25.400	24.800	24.900	20.752	1,389,500
2023-09-15	25.650	25.700	25.150	25.250	21.044	1,949,600
2023-09-14	24.800	25.500	24.800	25.300	21.085	2,210,500
2023-09-13	24.150	24.500	24.000	24.500	20.419	1,150,204
2023-09-12	24.300	24.350	23.800	24.000	20.002	1,849,746
2023-09-11	24.950	24.950	24.100	24.300	20.252	1,733,010
2023-09-07	25.200	25.250	24.800	25.050	20.877	1,982,300
2023-09-06	25.300	25.700	25.050	25.300	21.085	3,013,400
2023-09-05	25.250	25.300	24.750	24.950	20.794	2,635,700
2023-09-04	27.100	27.500	26.700	26.900	20.878	4,082,500
2023-08-31	26.250	26.600	26.000	26.300	20.412	2,140,900
2023-08-30	25.900	26.400	25.800	26.150	20.296	1,954,300
2023-08-29	25.950	26.150	25.750	25.850	20.063	1,497,600
2023-08-28	25.900	25.950	25.450	25.650	19.908	1,270,000
2023-08-25	25.550	25.800	25.350	25.500	19.791	1,000,200
2023-08-24	25.650	26.000	25.600	25.700	19.946	1,737,900
2023-08-23	25.750	26.400	25.550	25.850	20.063	2,956,300
2023-08-22	25.450	25.750	24.900	25.450	19.752	1,727,600
2023-08-21	25.650	25.800	24.450	24.850	19.287	2,249,800
2023-08-18	25.800	26.150	25.150	25.300	19.636	1,622,800
2023-08-17	26.050	26.050	25.100	25.750	19.985	2,441,000

← NewerPage 13 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.