Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	24.500	24.800	24.400	24.650	23.726	1,930,400
2025-05-07	24.300	25.000	24.300	24.950	24.015	1,361,134
2025-05-06	24.200	24.500	24.000	24.500	23.582	453,100
2025-05-02	24.500	24.500	24.050	24.200	23.293	169,700
2025-04-30	24.700	24.850	24.500	24.800	23.870	620,700
2025-04-29	24.750	24.950	24.700	24.800	23.870	1,119,700
2025-04-28	24.350	24.500	24.100	24.250	23.341	1,426,900
2025-04-25	24.350	24.400	23.950	24.250	23.341	235,900
2025-04-24	24.150	24.350	23.900	24.100	23.197	231,738
2025-04-23	24.000	24.350	24.000	24.250	23.341	772,528
2025-04-22	23.500	24.000	23.500	23.800	22.908	757,200
2025-04-17	23.400	23.900	23.400	23.650	22.763	510,200
2025-04-16	23.900	23.950	23.150	23.550	22.667	561,000
2025-04-15	24.400	24.400	23.700	23.900	23.004	474,400
2025-04-14	23.500	24.400	23.500	24.400	23.485	1,102,900
2025-04-11	22.800	23.650	22.800	23.400	22.523	579,100
2025-04-10	23.000	23.450	22.700	23.100	22.234	1,337,600
2025-04-09	21.900	22.250	21.500	22.200	21.368	1,432,700
2025-04-08	21.850	22.500	21.850	22.050	21.223	1,831,220
2025-04-07	21.800	22.200	21.500	21.850	21.031	4,079,300
2025-04-03	24.400	24.750	24.200	24.400	23.485	1,408,891
2025-04-02	25.050	25.050	24.700	25.000	24.063	844,900
2025-04-01	25.350	25.350	24.950	25.100	24.159	798,300
2025-03-31	25.250	25.500	24.900	25.050	24.111	787,700
2025-03-28	25.450	25.600	25.350	25.500	24.544	334,300
2025-03-27	25.000	25.550	25.000	25.450	24.496	643,700
2025-03-26	25.100	25.250	25.000	25.250	24.303	494,300
2025-03-25	25.100	25.200	24.750	24.850	23.918	1,382,700
2025-03-24	25.650	25.650	25.000	25.300	24.352	1,845,021
2025-03-21	26.000	26.000	25.400	25.750	24.785	2,041,468
2025-03-20	25.700	26.350	25.600	26.250	25.266	1,238,100
2025-03-19	26.300	26.300	25.650	25.700	24.737	1,692,600
2025-03-18	26.650	26.650	26.050	26.400	25.410	1,113,216
2025-03-17	26.150	26.800	26.150	26.600	25.603	1,190,436
2025-03-14	26.600	26.600	26.000	26.150	25.170	2,042,420
2025-03-13	26.400	26.500	25.400	26.450	25.458	3,777,319
2025-03-12	30.700	30.700	29.450	29.750	26.189	1,243,200
2025-03-11	30.200	30.600	30.100	30.450	26.805	1,615,360
2025-03-10	29.400	30.200	29.400	30.200	26.585	1,332,000
2025-03-07	29.300	29.650	28.800	29.000	25.529	1,141,900
2025-03-06	29.200	29.700	29.000	29.100	25.617	1,210,100
2025-03-05	28.800	29.700	28.800	29.250	25.749	1,971,900
2025-03-04	29.100	29.450	28.650	28.700	25.265	1,585,466
2025-03-03	29.900	30.000	28.950	29.500	25.969	1,692,040
2025-02-28	29.350	30.000	29.350	29.800	26.233	966,117
2025-02-27	29.750	30.300	29.350	29.550	26.013	1,803,982
2025-02-26	30.000	30.000	29.300	29.750	26.189	978,400
2025-02-25	30.000	30.350	29.750	30.000	26.409	1,060,400
2025-02-24	29.350	30.150	29.100	29.600	26.057	1,988,000
2025-02-21	30.050	30.450	29.000	29.350	25.837	4,234,482
2025-02-20	28.100	28.700	27.800	28.700	25.265	1,124,300
2025-02-19	27.750	28.150	27.650	27.900	24.561	877,200
2025-02-18	28.300	28.300	27.600	28.000	24.649	1,229,500
2025-02-17	28.550	28.550	28.150	28.350	24.957	399,900
2025-02-14	28.400	29.000	28.250	28.550	25.133	1,209,900
2025-02-13	28.600	28.800	28.250	28.800	25.353	1,483,800
2025-02-12	28.900	29.300	28.700	28.800	25.353	734,500
2025-02-11	29.350	29.350	28.800	29.100	25.617	692,500
2025-02-10	29.950	30.100	29.250	29.500	25.969	1,174,515
2025-02-07	31.100	31.550	29.800	30.250	26.629	1,977,710

← NewerPage 7 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.