Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.250	28.250	27.400	27.700	21.499	1,940,100
2023-05-18	28.200	28.600	28.150	28.350	22.003	857,700
2023-05-17	28.350	28.350	28.000	28.050	21.770	873,700
2023-05-16	28.350	28.700	28.300	28.500	22.120	692,700
2023-05-15	28.050	28.450	28.050	28.300	21.964	596,700
2023-05-12	29.000	29.000	28.100	28.250	21.926	997,000
2023-05-11	29.050	29.200	28.800	29.100	22.585	1,052,300
2023-05-10	28.450	29.200	28.450	29.050	22.546	1,095,800
2023-05-09	28.600	29.000	28.400	28.450	22.081	2,246,300
2023-05-08	28.000	28.950	27.900	28.650	22.236	2,715,100
2023-05-05	28.700	28.700	27.750	28.050	21.770	3,784,900
2023-05-04	28.900	28.950	28.450	28.550	22.158	4,978,100
2023-05-03	29.200	29.400	28.750	28.900	22.430	1,375,766
2023-05-02	29.000	29.800	28.700	29.750	23.090	1,017,000
2023-04-28	29.000	29.350	28.800	29.200	22.663	1,229,100
2023-04-27	28.550	29.000	28.400	28.600	22.197	1,423,800
2023-04-26	28.550	28.900	28.450	28.500	22.120	1,336,700
2023-04-25	29.150	29.350	28.550	28.650	22.236	924,700
2023-04-24	29.500	29.500	28.550	28.900	22.430	1,714,200
2023-04-21	29.750	30.150	29.400	29.500	22.896	1,204,700
2023-04-20	30.100	30.100	29.450	29.550	22.935	2,496,900
2023-04-19	30.900	30.900	30.100	30.250	23.478	1,831,600
2023-04-18	30.850	31.150	30.800	30.900	23.982	2,062,600
2023-04-17	30.600	31.300	30.550	31.000	24.060	2,200,000
2023-04-14	31.100	31.250	30.650	30.900	23.982	1,505,500
2023-04-13	30.300	31.350	30.200	31.050	24.099	1,277,600
2023-04-12	30.300	30.700	30.000	30.350	23.555	886,100
2023-04-11	30.800	30.800	30.000	30.450	23.633	1,853,500
2023-04-06	31.650	31.850	30.750	31.000	24.060	1,751,500
2023-04-04	31.650	32.100	31.300	31.900	24.758	2,746,000
2023-04-03	31.300	31.800	30.900	31.000	24.060	2,606,000
2023-03-31	30.200	31.200	30.100	30.850	23.944	4,717,800
2023-03-30	29.400	30.400	29.350	29.700	23.051	3,391,700
2023-03-29	29.100	29.150	28.800	29.150	22.624	630,400
2023-03-28	29.150	29.400	29.000	29.050	22.546	1,032,000
2023-03-27	28.500	29.450	28.200	28.700	22.275	2,460,100
2023-03-24	29.100	29.300	28.000	28.600	22.197	2,822,100
2023-03-23	29.250	29.400	28.950	29.250	22.702	967,100
2023-03-22	29.500	29.500	29.000	29.400	22.818	542,800
2023-03-21	28.800	29.600	28.800	29.450	22.857	2,490,600
2023-03-20	28.900	29.750	28.150	28.400	22.042	2,895,200
2023-03-17	28.900	29.900	28.100	29.200	22.663	3,434,200
2023-03-16	28.500	28.750	27.600	28.450	22.081	2,945,300
2023-03-15	30.900	31.000	28.900	29.600	22.973	3,567,100
2023-03-14	31.000	31.200	29.600	29.800	23.129	5,183,400
2023-03-13	34.800	36.500	34.750	36.000	25.100	8,491,800
2023-03-10	34.500	34.800	33.600	34.400	23.984	2,753,400
2023-03-09	33.500	34.650	33.350	34.450	24.019	2,667,600
2023-03-08	33.000	33.000	32.250	32.950	22.973	1,456,700
2023-03-07	32.900	33.450	32.750	33.100	23.078	1,474,500
2023-03-06	32.850	33.550	32.350	32.950	22.973	3,307,500
2023-03-03	32.850	33.100	32.150	32.250	22.485	2,585,000
2023-03-02	32.300	32.500	31.800	32.000	22.311	3,254,300
2023-03-01	31.400	32.500	31.400	32.350	22.555	4,502,900
2023-02-28	31.100	31.100	29.950	30.550	21.300	4,686,100
2023-02-27	32.500	33.000	31.900	32.250	22.485	1,502,800
2023-02-24	32.300	33.000	32.250	32.350	22.555	1,406,100
2023-02-23	31.550	32.400	31.550	32.250	22.485	1,601,200
2023-02-22	31.100	31.650	31.000	31.150	21.718	572,000
2023-02-21	30.150	31.550	30.150	30.900	21.544	1,622,600

← NewerPage 15 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.