Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	30.000	30.600	29.650	30.050	20.951	623,100
2023-02-17	30.400	30.400	29.550	29.900	20.847	1,234,700
2023-02-16	30.000	30.600	29.550	30.450	21.230	1,497,400
2023-02-15	31.550	31.650	30.750	31.050	21.648	1,346,100
2023-02-14	30.800	31.000	30.450	30.950	21.579	1,047,200
2023-02-13	30.350	30.850	30.150	30.350	21.160	697,200
2023-02-10	29.850	30.250	29.200	30.200	21.056	2,620,400
2023-02-09	31.900	31.900	31.000	31.100	21.683	2,099,400
2023-02-08	33.100	33.450	32.250	32.550	22.694	1,205,200
2023-02-07	33.400	34.000	33.000	33.100	23.078	2,231,600
2023-02-06	32.400	32.750	32.050	32.350	22.555	1,276,900
2023-02-03	32.300	32.650	32.300	32.550	22.694	693,367
2023-02-02	32.400	32.750	31.950	32.450	22.625	961,600
2023-02-01	32.300	32.450	32.000	32.300	22.520	745,223
2023-01-31	32.250	32.500	32.000	32.350	22.555	935,700
2023-01-30	33.300	33.400	32.450	32.750	22.834	1,074,600
2023-01-27	34.300	34.350	32.600	32.950	22.973	4,099,000
2023-01-26	35.500	35.500	33.000	34.750	24.228	2,646,500
2023-01-20	35.400	36.450	35.100	36.000	25.100	3,213,900
2023-01-19	33.850	34.400	33.400	34.350	23.949	1,012,500
2023-01-18	33.150	34.200	33.150	34.200	23.845	993,900
2023-01-17	33.450	33.450	32.400	32.600	22.729	1,449,900
2023-01-16	34.100	34.550	33.300	33.650	23.461	1,801,600
2023-01-13	33.500	33.800	33.300	33.700	23.496	532,400
2023-01-12	33.300	33.300	32.750	32.950	22.973	752,200
2023-01-11	33.750	34.150	33.550	33.800	23.566	1,442,100
2023-01-10	33.700	34.000	33.250	33.600	23.426	586,391
2023-01-09	34.000	34.000	33.150	33.700	23.496	2,337,400
2023-01-06	32.000	32.800	31.700	32.000	22.311	2,143,500
2023-01-05	31.150	31.450	30.550	30.750	21.439	1,485,000
2023-01-04	30.200	31.950	29.900	31.750	22.136	2,528,683
2023-01-03	30.800	31.050	30.350	30.800	21.474	1,134,200
2022-12-30	31.600	32.000	31.300	31.600	22.032	1,326,900
2022-12-29	31.700	31.700	31.100	31.300	21.823	490,141
2022-12-28	32.000	32.150	31.300	31.950	22.276	1,322,400
2022-12-23	33.750	33.750	31.850	32.100	22.381	1,743,600
2022-12-22	34.300	34.400	33.900	34.250	23.880	1,814,638
2022-12-21	33.000	33.950	33.000	33.950	23.670	2,321,100
2022-12-20	32.850	33.150	31.800	32.500	22.659	1,794,400
2022-12-19	32.800	33.150	32.350	32.550	22.694	2,166,453
2022-12-16	31.800	32.250	31.700	32.050	22.346	1,644,100
2022-12-15	31.950	32.200	31.400	32.000	22.311	1,553,100
2022-12-14	31.250	32.250	30.900	31.250	21.788	2,430,600
2022-12-13	30.900	31.300	30.550	30.850	21.509	1,749,500
2022-12-12	30.050	30.600	29.550	30.600	21.335	1,291,700
2022-12-09	29.550	30.300	29.550	29.850	20.812	1,367,400
2022-12-08	29.750	30.200	28.500	29.500	20.568	1,692,400
2022-12-07	29.100	30.300	29.100	29.950	20.882	2,083,684
2022-12-06	28.100	29.050	28.100	28.950	20.184	1,750,030
2022-12-05	29.000	29.000	26.900	27.800	19.383	5,171,181
2022-12-02	30.300	30.700	28.500	28.700	20.010	4,453,182
2022-12-01	30.050	30.800	29.800	30.250	21.091	1,572,500
2022-11-30	28.450	30.150	28.450	29.650	20.672	3,058,369
2022-11-29	28.500	29.000	27.950	28.200	19.661	2,560,500
2022-11-28	28.000	28.850	27.500	28.500	19.871	1,648,500
2022-11-25	27.550	28.400	27.250	27.750	19.348	2,278,600
2022-11-24	27.700	27.900	27.200	27.200	18.964	1,583,700
2022-11-23	27.600	28.300	27.600	28.250	19.696	1,903,400
2022-11-22	26.050	26.950	26.050	26.900	18.755	2,803,000
2022-11-21	25.000	25.300	24.900	25.200	17.570	686,300

← NewerPage 16 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.