Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.620	41.580	38.840	41.280	40.812	3,249,300
2026-04-27	40.000	40.380	39.500	39.620	39.171	1,047,400
2026-04-24	40.640	40.980	39.840	40.000	39.547	2,160,900
2026-04-23	39.040	40.760	39.040	40.380	39.923	2,334,900
2026-04-22	38.540	39.040	38.220	38.420	37.985	2,435,000
2026-04-21	36.700	38.860	36.400	38.540	38.103	3,713,295
2026-04-20	37.540	37.560	36.700	37.160	36.739	2,791,700
2026-04-17	38.820	38.880	37.800	37.840	37.411	1,513,790
2026-04-16	39.280	39.280	38.440	38.680	38.242	1,772,300
2026-04-15	40.240	40.480	38.620	39.280	38.835	4,133,600
2026-04-14	39.980	40.100	39.200	39.200	38.756	1,354,600
2026-04-13	40.420	41.240	39.560	40.100	39.646	2,810,832
2026-04-10	40.060	40.360	39.180	39.800	39.349	3,154,890
2026-04-09	42.000	42.180	40.060	40.540	40.081	3,868,736
2026-04-08	43.480	43.480	40.900	41.440	40.971	6,980,287
2026-04-02	42.500	45.600	42.500	45.240	44.728	3,801,300
2026-04-01	44.000	44.800	42.500	43.100	42.612	4,911,430
2026-03-31	47.400	47.440	44.400	44.540	44.035	3,468,750
2026-03-30	47.980	49.080	46.580	47.400	46.863	5,921,364
2026-03-27	45.000	46.500	44.240	46.200	45.677	3,237,000
2026-03-26	44.700	45.240	43.360	44.660	44.154	2,486,750
2026-03-25	42.700	45.220	41.320	44.600	44.095	6,694,070
2026-03-24	44.580	46.300	44.200	44.500	43.996	3,752,600
2026-03-23	46.980	48.000	45.560	45.980	45.459	5,223,600
2026-03-20	46.020	47.500	44.380	47.000	46.468	5,451,110
2026-03-19	44.900	46.480	44.900	46.120	45.598	8,573,090
2026-03-18	41.820	43.840	41.420	43.420	42.263	6,460,097
2026-03-17	43.420	43.420	41.500	41.720	40.609	8,296,013
2026-03-16	44.940	45.820	43.320	43.840	42.672	6,525,530
2026-03-13	45.020	48.180	44.040	45.320	44.113	12,092,052
2026-03-12	41.800	45.140	41.800	44.120	42.945	12,976,000
2026-03-11	38.780	42.720	38.200	41.960	40.842	8,449,680
2026-03-10	37.760	39.140	37.000	38.840	37.805	4,058,503
2026-03-09	37.800	41.320	37.220	39.400	38.350	20,782,536
2026-03-06	34.100	36.300	34.100	36.300	35.333	10,675,276
2026-03-05	34.740	35.260	34.100	34.280	33.367	3,882,300
2026-03-04	34.800	35.060	33.020	34.720	33.795	6,895,900
2026-03-03	35.420	36.400	34.680	35.400	34.457	6,515,952
2026-03-02	34.300	35.860	33.600	34.300	33.386	7,641,568
2026-02-27	31.900	33.440	31.640	33.280	32.393	2,131,130
2026-02-26	30.880	32.520	30.300	31.860	31.011	7,965,604
2026-02-25	33.860	34.400	33.440	33.760	32.861	1,125,423
2026-02-24	33.100	34.000	32.800	33.740	32.841	1,452,760
2026-02-23	33.260	33.520	33.080	33.200	32.316	290,200
2026-02-20	33.000	33.660	33.000	33.260	32.374	392,300
2026-02-16	34.000	34.280	33.600	33.600	32.705	129,300
2026-02-13	33.260	34.420	33.000	33.820	32.919	2,521,943
2026-02-12	34.100	34.600	33.640	34.140	33.231	1,277,800
2026-02-11	33.020	34.180	32.560	33.780	32.880	1,779,600
2026-02-10	33.540	34.000	32.860	33.000	32.121	1,861,100
2026-02-09	33.200	33.660	33.080	33.660	32.763	669,400
2026-02-06	32.680	32.780	31.780	32.780	31.907	1,078,351
2026-02-05	34.240	34.320	32.100	32.860	31.985	5,156,300
2026-02-04	32.400	35.180	32.400	34.980	34.048	7,229,880
2026-02-03	31.300	31.800	31.220	31.500	30.661	885,200
2026-02-02	31.280	31.740	30.500	30.960	30.135	1,150,320
2026-01-30	31.980	32.040	31.080	31.300	30.466	950,200
2026-01-29	31.300	31.980	30.920	31.800	30.953	1,043,000
2026-01-28	30.340	31.380	30.340	31.040	30.213	1,090,700
2026-01-27	30.340	30.900	30.140	30.260	29.454	846,500

← NewerPage 3 of 5 · 247 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.