Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	31.700	32.900	31.500	31.500	30.319	936,500
2025-07-31	33.000	33.000	31.850	32.550	31.330	1,256,900
2025-07-30	32.750	33.100	32.050	33.000	31.763	1,144,700
2025-07-29	32.500	32.700	31.850	32.650	31.426	1,124,800
2025-07-28	34.300	34.300	32.550	32.850	31.619	1,306,700
2025-07-25	34.350	34.350	33.300	33.950	32.677	691,200
2025-07-24	33.950	34.350	33.450	34.350	33.062	895,800
2025-07-23	33.200	34.000	33.200	34.000	32.725	2,385,124
2025-07-22	31.450	33.000	31.000	32.350	31.137	2,546,138
2025-07-21	29.900	31.450	29.900	31.450	30.271	1,264,800
2025-07-18	31.300	31.300	29.500	29.850	28.731	2,184,800
2025-07-17	31.350	31.950	30.950	31.950	30.752	894,507
2025-07-16	32.000	32.000	31.150	31.700	30.512	873,100
2025-07-15	31.800	32.000	31.550	32.000	30.800	637,548
2025-07-14	31.000	32.150	31.000	32.050	30.849	466,626
2025-07-11	31.650	32.050	31.550	31.950	30.752	806,670
2025-07-10	31.150	31.850	31.150	31.850	30.656	1,070,492
2025-07-09	31.900	31.900	31.100	31.400	30.223	881,000
2025-07-08	31.600	31.600	30.600	30.800	29.645	647,000
2025-07-07	31.450	31.600	31.100	31.300	30.127	673,600
2025-07-04	31.400	31.650	31.100	31.550	30.367	874,100
2025-07-03	31.850	32.400	31.400	31.750	30.560	1,568,800
2025-07-02	30.150	31.250	30.000	31.150	29.982	1,842,800
2025-06-30	29.850	29.850	29.200	29.550	28.442	628,415
2025-06-27	29.950	29.950	29.400	29.900	28.779	514,800
2025-06-26	29.450	29.550	29.100	29.500	28.394	694,000
2025-06-25	30.000	30.000	29.300	29.500	28.394	1,508,900
2025-06-24	29.800	29.950	29.350	29.950	28.827	707,805
2025-06-23	30.200	30.200	29.250	29.800	28.683	966,025
2025-06-20	30.850	30.850	30.250	30.450	29.309	697,006
2025-06-19	31.150	31.150	30.000	30.550	29.405	1,528,400
2025-06-18	31.050	31.300	30.800	30.950	29.790	1,288,900
2025-06-17	30.200	30.900	30.200	30.900	29.742	1,210,673
2025-06-16	29.800	30.200	29.550	30.200	29.068	1,131,200
2025-06-13	28.900	29.850	28.900	29.850	28.731	2,079,700
2025-06-12	28.500	29.100	28.500	28.900	27.817	1,499,900
2025-06-11	28.150	28.500	28.000	28.500	27.432	1,433,424
2025-06-10	27.900	28.350	27.300	27.950	26.902	3,638,555
2025-06-09	26.850	26.900	26.300	26.650	25.651	912,900
2025-06-06	26.800	26.950	26.650	26.800	25.795	619,900
2025-06-05	26.900	27.350	26.300	26.650	25.651	1,280,700
2025-06-04	26.500	26.900	26.500	26.900	25.892	1,024,000
2025-06-03	26.350	26.600	26.200	26.600	25.603	724,400
2025-06-02	26.300	26.300	25.950	26.300	25.314	159,600
2025-05-30	26.950	26.950	26.350	26.850	25.843	915,100
2025-05-29	26.650	27.150	26.650	27.000	25.988	643,900
2025-05-28	26.350	27.150	26.350	26.800	25.795	1,288,900
2025-05-27	26.700	27.150	26.300	26.300	25.314	2,233,800
2025-05-26	26.050	26.600	26.050	26.500	25.507	1,234,400
2025-05-23	26.050	26.150	25.800	26.100	25.122	379,263
2025-05-22	26.000	26.200	25.800	26.000	25.025	733,700
2025-05-21	25.350	26.000	25.350	26.000	25.025	939,600
2025-05-20	25.350	25.650	25.250	25.600	24.640	734,400
2025-05-19	25.200	25.450	25.000	25.450	24.496	627,600
2025-05-16	25.750	25.800	25.450	25.700	24.737	361,400
2025-05-15	25.800	26.050	25.550	25.750	24.785	1,300,900
2025-05-14	26.150	26.250	25.600	26.000	25.025	1,253,600
2025-05-13	25.000	26.150	24.950	26.100	25.122	2,452,200
2025-05-12	25.050	25.400	24.450	24.550	23.630	2,168,200
2025-05-09	24.450	25.400	24.300	25.250	24.303	1,883,039

← NewerPage 6 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.