Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	31.200	31.850	31.200	31.800	27.994	1,063,280
2025-02-05	31.050	31.950	31.050	31.650	27.862	1,081,700
2025-02-04	30.200	31.750	30.200	31.550	27.774	390,010
2025-02-03	30.450	31.000	30.450	30.800	27.113	430,980
2025-01-28	30.000	30.700	29.600	29.600	26.057	177,500
2025-01-27	30.600	31.050	30.600	30.900	27.201	414,500
2025-01-24	30.250	30.850	30.250	30.850	27.157	651,100
2025-01-23	30.500	30.850	29.500	30.500	26.849	420,100
2025-01-22	30.900	30.950	30.550	30.650	26.981	1,157,900
2025-01-21	29.900	30.500	29.800	30.000	26.409	1,486,695
2025-01-20	29.000	29.200	28.050	29.150	25.661	414,300
2025-01-17	28.050	29.200	28.050	29.000	25.529	895,500
2025-01-16	28.000	28.650	28.000	28.500	25.089	503,910
2025-01-15	28.000	28.500	28.000	28.400	25.001	212,290
2025-01-14	27.950	28.850	27.950	28.850	25.397	516,110
2025-01-13	28.000	28.100	27.550	27.600	24.296	665,100
2025-01-10	28.750	28.900	27.950	28.350	24.957	1,012,200
2025-01-09	28.800	28.900	28.500	28.900	25.441	591,300
2025-01-08	29.000	29.450	28.750	29.000	25.529	1,086,000
2025-01-07	29.600	29.750	29.050	29.550	26.013	663,700
2025-01-06	30.300	30.400	29.400	29.750	26.189	2,116,500
2025-01-03	30.600	30.700	30.100	30.200	26.585	1,194,700
2025-01-02	31.550	31.550	30.650	30.900	27.201	1,012,700
2024-12-31	30.700	31.650	30.700	31.350	27.598	235,400
2024-12-30	31.050	31.500	30.650	31.400	27.642	1,400,300
2024-12-27	31.300	31.300	30.800	31.300	27.554	955,700
2024-12-24	30.800	31.650	30.800	30.900	27.201	643,700
2024-12-23	31.550	32.200	30.900	31.050	27.334	852,500
2024-12-20	31.000	32.250	30.700	31.550	27.774	2,274,900
2024-12-19	30.900	32.400	30.600	31.850	28.038	2,365,720
2024-12-18	32.300	32.300	31.550	31.950	28.126	1,744,200
2024-12-17	32.200	33.300	32.100	32.300	28.434	2,071,190
2024-12-16	31.350	33.400	31.300	33.050	29.094	2,995,200
2024-12-13	32.250	32.800	31.650	31.700	27.906	2,357,000
2024-12-12	31.000	33.500	31.000	32.950	29.006	1,807,140
2024-12-11	30.450	31.900	30.450	31.450	27.686	1,246,000
2024-12-10	31.050	31.550	30.750	31.100	27.378	727,140
2024-12-09	30.500	31.050	30.250	31.050	27.334	589,580
2024-12-06	30.750	31.200	30.700	31.000	27.289	269,030
2024-12-05	30.500	31.100	30.500	31.000	27.289	236,100
2024-12-04	30.450	31.300	30.350	31.050	27.334	503,200
2024-12-03	30.700	31.150	30.700	30.950	27.245	279,000
2024-12-02	31.200	31.650	30.950	31.650	27.862	505,030
2024-11-29	30.900	31.350	30.900	31.100	27.378	331,530
2024-11-28	31.300	31.600	30.950	30.950	27.245	608,429
2024-11-27	31.650	31.650	30.850	31.550	27.774	1,061,900
2024-11-26	32.300	32.550	32.000	32.500	28.610	206,200
2024-11-25	33.250	33.300	32.300	32.700	28.786	535,300
2024-11-22	34.000	34.250	32.700	32.900	28.962	1,870,600
2024-11-21	32.250	32.400	32.000	32.300	28.434	565,100
2024-11-20	31.450	32.400	31.450	32.250	28.390	407,700
2024-11-19	31.500	32.550	31.500	32.150	28.302	342,300
2024-11-18	30.150	32.150	30.150	32.150	28.302	528,900
2024-11-15	30.400	31.100	30.400	30.750	27.069	553,360
2024-11-14	30.550	31.300	30.400	30.550	26.893	969,360
2024-11-13	31.100	31.750	31.100	31.500	27.730	689,800
2024-11-12	32.100	32.300	30.800	31.050	27.334	996,500
2024-11-11	33.300	33.500	32.250	32.350	28.478	974,064
2024-11-08	34.350	34.500	33.700	33.750	29.710	735,700
2024-11-07	33.250	34.100	33.250	33.900	29.842	982,464

← NewerPage 8 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.