Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.680	33.860	32.560	32.560	32.191	982,200
2026-07-23	34.160	34.520	33.380	33.880	33.496	1,506,063
2026-07-22	32.200	33.780	32.200	33.660	33.279	1,898,100
2026-07-21	31.000	32.280	31.000	31.720	31.361	1,833,030
2026-07-20	29.640	31.340	29.640	30.860	30.510	1,122,900
2026-07-17	29.660	29.880	28.900	29.220	28.889	1,559,993
2026-07-16	30.260	30.260	29.240	29.580	29.245	565,700
2026-07-15	29.500	30.260	29.500	30.040	29.700	882,900
2026-07-14	29.800	30.420	29.600	30.200	29.858	1,211,530
2026-07-13	29.540	29.540	28.520	29.160	28.830	1,241,600
2026-07-10	29.760	30.060	29.020	29.260	28.929	2,514,119
2026-07-09	29.800	30.360	29.480	29.740	29.403	1,267,100
2026-07-08	28.900	29.600	28.880	29.320	28.988	630,040
2026-07-07	29.860	29.860	28.100	28.340	28.019	2,021,900
2026-07-06	30.120	30.160	29.120	29.740	29.403	970,600
2026-07-03	30.000	30.500	29.460	30.000	29.660	1,482,500
2026-07-02	29.600	29.860	29.300	29.460	29.126	1,101,800
2026-06-30	29.520	29.560	28.740	29.500	29.166	2,347,400
2026-06-29	29.460	29.720	28.700	29.520	29.186	1,394,200
2026-06-26	29.800	29.920	29.300	29.780	29.443	1,383,600
2026-06-25	30.440	30.440	28.860	29.360	29.027	4,061,500
2026-06-24	31.620	31.740	30.280	30.440	30.095	3,431,900
2026-06-23	32.320	32.540	31.180	31.500	31.143	738,600
2026-06-22	32.240	32.760	31.580	32.200	31.835	1,434,500
2026-06-18	32.120	32.660	31.320	31.740	31.380	2,895,400
2026-06-17	32.900	32.900	31.700	32.000	31.638	4,723,600
2026-06-16	33.800	34.100	33.040	33.400	33.022	3,342,600
2026-06-15	35.200	35.580	32.680	32.740	32.369	7,948,139
2026-06-12	35.800	36.400	35.000	35.820	35.414	2,868,900
2026-06-11	35.480	36.140	34.800	36.100	35.691	1,885,200
2026-06-10	37.500	37.500	34.180	34.400	34.010	5,509,400
2026-06-09	38.300	38.500	37.220	37.500	37.075	1,181,384
2026-06-08	39.000	39.100	37.620	38.300	37.866	1,650,300
2026-06-05	38.760	39.480	38.200	38.480	38.044	1,320,530
2026-06-04	38.500	40.260	38.380	39.400	38.954	6,025,700
2026-06-03	38.800	39.380	38.380	38.960	38.519	2,024,700
2026-06-02	39.080	40.520	37.700	38.180	37.748	3,517,700
2026-06-01	37.520	39.840	37.380	38.680	38.242	2,002,800
2026-05-29	38.280	38.480	36.980	37.300	36.877	1,744,800
2026-05-28	38.900	38.980	37.720	37.820	37.392	991,414
2026-05-27	38.960	39.200	38.120	38.980	38.538	1,417,900
2026-05-26	38.760	39.240	37.140	37.980	37.550	2,742,909
2026-05-22	37.000	37.000	35.660	35.940	35.533	2,139,800
2026-05-21	38.000	38.000	36.380	37.000	36.581	2,213,000
2026-05-20	38.800	39.260	38.120	38.120	37.688	1,720,700
2026-05-19	37.300	38.860	37.300	38.280	37.846	2,421,900
2026-05-18	37.220	37.960	36.940	37.300	36.877	3,585,700
2026-05-15	36.700	38.300	36.500	37.700	37.273	3,777,200
2026-05-14	37.000	37.020	35.560	36.600	36.185	2,482,700
2026-05-13	36.800	37.360	36.600	36.700	36.284	2,129,800
2026-05-12	37.340	37.600	36.300	36.500	36.087	2,579,300
2026-05-11	37.400	37.820	36.980	37.060	36.640	2,650,760
2026-05-08	38.360	38.920	37.200	37.320	36.897	1,147,031
2026-05-07	39.800	39.980	37.400	38.320	37.886	4,025,910
2026-05-06	40.800	41.740	39.420	40.840	40.377	3,109,740
2026-05-05	41.500	41.520	40.800	40.800	40.338	112,747
2026-05-04	43.040	43.300	41.580	41.640	41.168	915,900
2026-04-30	43.660	43.660	41.380	41.380	40.911	2,014,892
2026-04-29	41.760	44.500	41.300	43.620	43.126	5,872,750
2026-04-28	39.620	41.580	38.840	41.280	40.812	3,249,300

← NewerPage 2 of 5 · 246 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.