Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	29.980	30.460	29.500	30.320	29.512	1,103,700
2026-01-23	30.820	30.820	30.040	30.160	29.357	844,900
2026-01-22	30.260	30.820	30.260	30.640	29.824	1,381,916
2026-01-21	29.580	30.100	29.580	29.920	29.123	2,938,500
2026-01-20	28.720	29.280	28.620	29.100	28.325	2,052,300
2026-01-19	27.960	28.420	27.840	28.280	27.527	1,185,200
2026-01-16	28.180	28.300	27.740	27.960	27.215	1,429,800
2026-01-15	28.000	28.080	27.620	27.700	26.962	1,156,000
2026-01-14	28.000	28.300	27.980	28.000	27.254	2,993,600
2026-01-13	27.280	27.780	27.280	27.680	26.943	1,121,400
2026-01-12	27.060	27.800	27.060	27.260	26.534	1,525,600
2026-01-09	26.880	27.140	26.780	27.020	26.300	1,456,800
2026-01-08	26.980	26.980	26.620	26.680	25.969	645,755
2026-01-07	26.600	26.940	26.560	26.780	26.067	1,057,600
2026-01-06	26.100	26.580	26.100	26.440	25.736	783,100
2026-01-05	26.060	26.460	25.760	26.000	25.307	740,610
2026-01-02	25.760	26.060	25.760	26.060	25.366	200,500
2025-12-31	25.600	25.900	25.440	25.620	24.938	263,400
2025-12-30	25.520	25.740	25.360	25.600	24.918	572,400
2025-12-29	25.620	25.680	25.400	25.580	24.899	801,020
2025-12-24	25.740	25.860	25.320	25.620	24.938	197,240
2025-12-23	25.700	25.780	25.460	25.740	25.054	893,832
2025-12-22	25.760	25.820	25.460	25.740	25.054	1,083,170
2025-12-19	24.980	25.700	24.860	25.640	24.957	1,613,317
2025-12-18	24.940	24.940	24.400	24.600	23.945	2,894,500
2025-12-17	25.200	25.200	24.800	24.880	24.217	2,900,500
2025-12-16	25.700	25.700	24.880	25.060	24.392	5,746,210
2025-12-15	27.220	27.220	25.720	25.800	25.113	10,042,595
2025-12-12	26.800	27.440	26.700	27.440	26.709	11,276,639
2025-12-11	27.680	27.720	26.360	26.540	25.833	8,022,700
2025-12-10	28.240	28.240	27.000	27.320	26.592	4,210,210
2025-12-09	28.500	28.580	27.620	27.760	27.021	2,296,400
2025-12-08	28.900	29.160	28.440	29.160	28.383	1,590,200
2025-12-05	29.220	29.600	29.060	29.600	28.812	1,768,141
2025-12-04	29.140	29.340	28.920	29.240	28.461	1,376,600
2025-12-03	28.760	29.080	28.640	29.080	28.305	2,459,067
2025-12-02	27.700	28.600	27.660	28.600	27.838	2,546,800
2025-12-01	27.500	27.600	27.140	27.600	26.865	1,043,300
2025-11-28	27.400	27.560	27.300	27.340	26.612	632,900
2025-11-27	27.480	27.480	27.100	27.460	26.729	615,900
2025-11-26	26.980	27.500	26.960	27.500	26.767	980,700
2025-11-25	26.400	27.000	26.400	27.000	26.281	1,133,100
2025-11-24	26.300	26.780	26.100	26.780	26.067	1,279,400
2025-11-21	26.640	26.820	26.040	26.040	25.346	2,396,500
2025-11-20	27.460	27.640	27.100	27.340	26.612	832,912
2025-11-19	27.380	27.460	27.140	27.460	26.729	1,228,500
2025-11-18	28.200	28.200	27.300	27.460	26.729	2,306,100
2025-11-17	28.640	28.660	28.180	28.620	27.858	2,442,000
2025-11-14	28.820	29.000	28.200	28.660	27.897	2,105,300
2025-11-13	29.380	29.400	28.720	29.220	28.442	1,715,100
2025-11-12	29.080	29.380	28.680	29.380	28.597	1,944,200
2025-11-11	29.420	29.520	28.580	29.300	28.520	2,250,900
2025-11-10	28.900	29.440	28.660	29.300	28.520	2,869,900
2025-11-07	28.500	28.640	28.080	28.480	27.721	1,195,542
2025-11-06	28.400	28.780	28.260	28.540	27.780	1,441,100
2025-11-05	28.060	28.280	27.620	28.280	27.527	2,054,784
2025-11-04	28.460	29.080	28.100	28.520	27.760	2,197,400
2025-11-03	28.480	28.600	28.140	28.520	27.760	1,076,753
2025-10-31	28.200	28.740	28.000	28.140	27.390	472,422
2025-10-30	28.300	28.880	28.200	28.880	28.111	2,467,300

← NewerPage 4 of 21 · 1,232 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.