Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	25.850	25.950	25.400	25.450	19.752	498,400
2023-08-15	25.500	25.700	25.200	25.450	19.752	483,900
2023-08-14	26.000	26.050	25.000	25.450	19.752	755,000
2023-08-11	26.550	26.550	25.750	26.000	20.179	866,100
2023-08-10	25.850	26.700	25.850	26.700	20.723	1,517,900
2023-08-09	25.450	25.450	25.100	25.150	19.520	749,700
2023-08-08	25.400	25.400	24.900	25.050	19.442	615,400
2023-08-07	25.600	25.750	24.800	25.200	19.558	1,639,400
2023-08-04	25.350	25.900	25.350	25.600	19.869	700,900
2023-08-03	25.300	25.500	25.000	25.200	19.558	604,671
2023-08-02	26.000	26.000	25.400	25.700	19.946	172,200
2023-08-01	25.900	26.350	25.600	25.650	19.908	454,600
2023-07-31	26.500	26.850	25.600	25.800	20.024	1,798,850
2023-07-28	26.650	26.650	26.300	26.550	20.606	481,900
2023-07-27	26.800	27.050	26.600	26.750	20.761	635,100
2023-07-26	27.050	27.350	27.050	27.250	21.149	359,100
2023-07-25	26.100	27.000	26.100	26.800	20.800	612,700
2023-07-24	26.250	26.500	25.850	26.000	20.179	392,700
2023-07-21	25.800	26.400	25.800	26.150	20.296	366,700
2023-07-20	26.050	26.550	25.700	25.950	20.140	731,300
2023-07-19	26.250	26.600	26.100	26.350	20.451	1,396,800
2023-07-18	26.300	26.450	25.650	25.750	19.985	1,417,700
2023-07-14	25.650	25.800	25.500	25.600	19.869	422,300
2023-07-13	24.800	25.200	24.800	25.050	19.442	263,000
2023-07-12	24.750	24.950	24.700	24.800	19.248	191,600
2023-07-11	24.650	24.750	24.350	24.600	19.093	242,000
2023-07-10	24.400	25.000	24.400	24.500	19.015	111,200
2023-07-07	24.150	24.150	23.850	24.000	18.627	334,100
2023-07-06	24.600	24.600	24.150	24.350	18.899	496,600
2023-07-05	24.950	25.050	24.550	24.650	19.132	419,000
2023-07-04	24.850	25.300	24.800	25.000	19.403	800,273
2023-07-03	24.400	24.750	24.300	24.650	19.132	784,100
2023-06-30	23.300	24.150	23.250	23.850	18.511	641,600
2023-06-29	23.400	23.400	23.150	23.300	18.084	609,600
2023-06-28	23.200	23.500	23.000	23.500	18.239	561,500
2023-06-27	23.000	23.450	22.850	23.300	18.084	578,900
2023-06-26	22.900	23.250	22.900	23.000	17.851	203,700
2023-06-23	23.750	23.750	22.800	23.050	17.890	271,500
2023-06-21	24.000	24.100	23.550	23.850	18.511	472,700
2023-06-20	24.650	24.650	23.400	23.900	18.549	503,600
2023-06-19	24.650	24.750	24.350	24.650	19.132	281,800
2023-06-16	24.500	25.100	24.400	24.850	19.287	1,262,800
2023-06-15	23.800	23.950	23.550	23.800	18.472	281,400
2023-06-14	23.550	24.250	23.550	23.600	18.317	479,600
2023-06-13	24.350	24.350	23.500	23.600	18.317	670,900
2023-06-12	24.000	24.650	24.000	24.400	18.937	622,600
2023-06-09	24.250	24.600	24.250	24.300	18.860	1,416,700
2023-06-08	24.000	24.400	23.950	24.250	18.821	792,100
2023-06-07	24.000	24.100	23.500	23.650	18.355	550,900
2023-06-06	23.300	24.200	23.250	24.050	18.666	3,800,800
2023-06-05	22.900	23.000	22.650	22.850	17.735	1,558,728
2023-06-02	22.250	23.000	22.250	22.900	17.773	1,501,300
2023-06-01	22.750	22.800	22.050	22.250	17.269	2,374,300
2023-05-31	23.550	23.700	22.350	22.750	17.657	3,583,500
2023-05-30	24.550	24.750	23.900	24.350	18.899	2,733,900
2023-05-29	25.500	25.500	24.250	24.550	19.054	2,119,460
2023-05-25	26.350	26.350	25.400	25.750	19.985	1,408,510
2023-05-24	26.800	26.850	26.250	26.400	20.490	1,125,590
2023-05-23	27.150	27.250	26.650	26.800	20.800	608,290
2023-05-22	27.600	27.700	26.800	27.000	20.955	1,992,000

← NewerPage 14 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.