Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	32.800	33.700	32.800	33.100	29.138	828,400
2024-11-05	33.250	33.650	33.000	33.200	29.226	612,900
2024-11-04	33.000	33.800	33.000	33.600	29.578	597,360
2024-11-01	32.600	33.850	32.600	33.700	29.666	546,660
2024-10-31	32.850	33.550	32.850	33.300	29.314	373,500
2024-10-30	33.300	33.750	32.800	33.150	29.182	736,900
2024-10-29	34.500	34.500	33.250	33.500	29.490	848,900
2024-10-28	33.550	34.400	33.550	34.250	30.150	751,633
2024-10-25	33.700	34.250	33.200	33.550	29.534	1,417,300
2024-10-24	33.550	33.850	33.250	33.400	29.402	717,874
2024-10-23	33.900	34.000	32.750	33.550	29.534	1,212,600
2024-10-22	32.550	33.400	32.450	33.350	29.358	820,800
2024-10-21	32.750	32.900	32.200	32.350	28.478	720,600
2024-10-18	32.000	32.750	32.000	32.550	28.654	1,497,100
2024-10-17	31.300	31.950	30.600	30.850	27.157	1,042,542
2024-10-16	32.100	32.150	30.650	30.950	27.245	1,823,120
2024-10-15	32.500	32.600	32.100	32.250	28.390	767,320
2024-10-14	32.600	32.950	32.000	32.500	28.610	1,164,904
2024-10-10	31.600	32.700	31.600	32.400	28.522	2,472,330
2024-10-09	31.900	32.450	31.050	31.200	27.466	1,482,498
2024-10-08	33.100	33.450	31.350	31.400	27.642	3,866,000
2024-10-07	32.500	33.200	32.300	33.050	29.094	616,200
2024-10-04	31.150	32.450	31.150	32.350	28.478	684,452
2024-10-03	32.600	32.650	31.700	31.950	28.126	591,300
2024-10-02	32.500	33.100	32.400	33.050	29.094	2,536,600
2024-09-30	32.100	33.050	32.100	32.600	28.698	2,050,700
2024-09-27	31.650	32.000	31.150	31.600	27.818	1,449,345
2024-09-26	30.800	31.300	30.800	31.300	27.554	1,347,616
2024-09-25	31.050	31.400	30.450	30.600	26.937	2,053,700
2024-09-24	28.400	30.800	28.400	30.550	26.893	1,304,600
2024-09-23	29.450	29.750	29.200	29.300	25.793	918,000
2024-09-20	29.450	29.850	29.000	29.250	25.749	855,400
2024-09-19	28.700	29.200	28.300	29.050	25.573	1,288,900
2024-09-17	28.750	28.850	28.300	28.400	25.001	218,000
2024-09-16	28.900	29.000	28.300	28.450	25.045	235,100
2024-09-13	28.400	28.800	28.400	28.500	25.089	698,600
2024-09-12	27.600	28.250	27.600	28.000	24.649	921,000
2024-09-11	27.600	27.600	26.700	27.100	23.856	1,497,110
2024-09-10	28.800	28.800	27.450	27.700	24.384	1,175,831
2024-09-09	28.750	28.850	28.200	28.650	25.221	4,009,930
2024-09-05	28.350	28.450	27.750	28.050	24.693	1,829,700
2024-09-04	28.600	28.750	28.100	28.550	25.133	1,118,600
2024-09-03	29.000	29.500	29.000	29.300	25.793	1,334,300
2024-09-02	28.550	29.700	28.350	29.500	25.969	1,433,200
2024-08-30	28.200	29.000	27.800	28.550	25.133	1,742,900
2024-08-29	28.500	28.500	27.700	28.300	24.913	1,125,000
2024-08-28	28.450	29.050	28.100	28.500	25.089	2,380,100
2024-08-27	28.200	28.350	26.900	28.050	24.693	6,094,993
2024-08-26	29.350	29.350	28.250	28.400	25.001	2,572,287
2024-08-23	30.000	30.000	28.850	29.250	25.749	4,276,700
2024-08-22	30.450	30.550	29.950	30.200	26.585	2,968,600
2024-08-21	30.200	30.250	29.100	30.150	26.541	3,927,500
2024-08-20	30.550	31.500	27.700	30.850	27.157	16,256,405
2024-08-19	36.700	37.100	35.450	35.900	31.603	1,267,900
2024-08-16	36.000	36.500	36.000	36.400	32.043	499,476
2024-08-15	36.100	36.400	35.350	35.650	31.383	1,343,100
2024-08-14	36.700	36.950	36.400	36.650	32.263	576,500
2024-08-13	36.400	37.350	36.050	36.500	32.131	2,116,400
2024-08-12	35.650	36.900	35.650	36.550	32.175	1,172,600
2024-08-09	35.350	36.300	35.150	35.800	31.515	2,206,600

← NewerPage 9 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.