Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27.880	27.880	27.180	27.400	26.670	1,177,500
2025-10-27	27.500	27.960	27.340	27.900	27.157	1,127,064
2025-10-24	27.040	27.500	26.940	27.500	26.767	607,940
2025-10-23	26.320	27.040	26.240	27.040	26.320	2,333,100
2025-10-22	26.600	27.200	26.300	27.160	26.437	1,979,136
2025-10-21	28.040	28.100	26.700	26.880	26.164	2,954,622
2025-10-20	28.380	28.840	28.320	28.680	27.916	875,998
2025-10-17	28.900	28.900	27.820	28.000	27.254	1,309,229
2025-10-16	28.020	28.960	28.020	28.900	28.130	1,872,807
2025-10-15	27.500	28.500	27.460	28.380	27.624	1,588,800
2025-10-14	27.420	28.040	27.280	27.500	26.767	2,650,500
2025-10-13	26.000	27.360	26.000	27.160	26.437	795,700
2025-10-10	26.980	27.140	26.400	26.960	26.242	912,500
2025-10-09	26.500	27.160	26.420	26.980	26.261	803,150
2025-10-08	26.300	26.500	26.000	26.480	25.775	401,600
2025-10-06	27.060	27.160	26.860	26.900	26.183	279,100
2025-10-03	27.160	27.260	27.020	27.260	26.534	72,600
2025-10-02	27.080	27.440	27.000	27.240	26.514	255,700
2025-09-30	27.140	27.140	26.820	27.000	26.281	517,255
2025-09-29	27.420	27.420	26.940	27.140	26.417	930,864
2025-09-26	27.180	27.700	27.140	27.500	26.767	1,252,930
2025-09-25	27.480	27.920	27.180	27.260	26.534	1,088,600
2025-09-24	27.460	27.980	27.460	27.500	26.767	482,800
2025-09-23	27.800	28.080	27.420	27.700	26.962	1,882,400
2025-09-22	28.380	28.380	27.400	27.740	27.001	1,966,200
2025-09-19	29.180	29.180	27.720	27.980	27.235	1,204,600
2025-09-18	29.200	29.200	28.160	28.300	27.546	2,542,500
2025-09-17	28.440	29.200	28.340	28.860	28.091	2,021,600
2025-09-16	27.860	28.500	27.860	28.300	27.546	2,824,600
2025-09-15	27.540	27.820	27.180	27.640	26.904	1,353,100
2025-09-12	27.680	27.680	27.040	27.520	26.787	1,666,700
2025-09-11	27.360	27.600	27.120	27.400	26.670	1,402,404
2025-09-10	27.660	27.660	27.340	27.360	26.631	851,866
2025-09-09	28.000	28.140	27.500	27.620	26.884	2,004,899
2025-09-08	28.240	28.940	28.120	28.120	27.371	1,956,135
2025-09-05	28.280	30.280	27.800	28.820	28.052	6,165,241
2025-09-04	28.260	28.620	27.420	28.340	27.585	3,824,274
2025-09-03	27.640	28.500	27.460	28.240	27.181	3,489,384
2025-09-02	27.960	28.060	27.660	27.800	26.758	726,759
2025-09-01	27.880	28.200	27.680	27.920	26.873	1,129,921
2025-08-29	27.640	27.900	27.500	27.580	26.546	663,637
2025-08-28	27.680	27.920	27.360	27.380	26.354	940,179
2025-08-27	28.000	28.060	27.600	27.680	26.642	1,216,600
2025-08-26	27.900	28.060	27.420	27.640	26.604	1,624,205
2025-08-25	27.940	28.260	27.700	28.000	26.950	1,221,100
2025-08-22	27.880	27.880	27.220	27.700	26.662	1,732,600
2025-08-21	28.240	28.280	27.880	27.940	26.893	1,453,400
2025-08-20	28.480	29.420	27.860	28.240	27.181	5,509,194
2025-08-19	31.620	31.860	31.020	31.400	30.223	800,774
2025-08-18	32.500	32.500	31.620	31.640	30.454	852,800
2025-08-15	32.200	32.780	32.200	32.620	31.397	437,400
2025-08-14	33.260	33.300	32.260	32.440	31.224	580,400
2025-08-13	33.900	33.980	33.000	33.100	31.859	819,698
2025-08-12	34.000	34.240	33.860	33.880	32.610	1,253,500
2025-08-11	33.900	34.400	33.500	33.840	32.571	977,483
2025-08-08	33.680	34.000	33.640	33.840	32.571	818,715
2025-08-07	33.580	33.580	32.800	33.200	31.955	713,868
2025-08-06	32.620	33.220	32.520	33.100	31.859	537,268
2025-08-05	32.220	32.580	31.980	32.480	31.262	248,000
2025-08-04	31.400	32.300	31.360	32.240	31.031	400,400

← NewerPage 5 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.