Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	5.250	5.310	5.140	5.160	4.290	2,560,107
2023-09-25	5.120	5.230	5.100	5.230	4.348	2,324,586
2023-09-22	5.100	5.120	5.000	5.080	4.224	2,347,169
2023-09-21	5.140	5.200	5.090	5.170	4.298	2,051,288
2023-09-20	5.120	5.220	5.100	5.160	4.290	1,217,414
2023-09-19	5.030	5.140	5.000	5.140	4.274	1,661,253
2023-09-18	5.060	5.140	4.965	5.010	4.165	938,835
2023-09-15	5.100	5.180	5.050	5.060	4.207	3,132,605
2023-09-14	4.940	5.040	4.940	5.020	4.174	1,283,855
2023-09-13	4.840	4.900	4.770	4.900	4.074	1,679,910
2023-09-12	4.890	4.890	4.750	4.820	4.007	2,205,822
2023-09-11	5.060	5.080	4.870	4.880	4.057	1,575,569
2023-09-08	5.070	5.080	4.960	5.050	4.199	1,000,369
2023-09-07	5.090	5.130	5.000	5.060	4.207	1,533,865
2023-09-06	5.060	5.190	5.040	5.120	4.257	3,768,461
2023-09-05	5.070	5.110	4.990	5.020	4.174	3,008,184
2023-09-04	5.600	5.630	5.470	5.510	4.274	4,651,335
2023-09-01	5.300	5.570	5.300	5.530	4.289	3,484,129
2023-08-31	5.300	5.370	5.230	5.290	4.103	5,027,289
2023-08-30	5.300	5.360	5.230	5.300	4.111	2,647,049
2023-08-29	5.190	5.310	5.180	5.290	4.103	2,012,840
2023-08-28	5.200	5.210	5.120	5.180	4.018	1,514,361
2023-08-25	5.130	5.190	5.080	5.140	3.987	2,191,007
2023-08-24	5.270	5.270	5.110	5.140	3.987	2,908,421
2023-08-23	5.200	5.300	5.120	5.220	4.049	3,366,387
2023-08-22	5.090	5.220	5.070	5.150	3.994	2,248,993
2023-08-21	5.190	5.270	5.050	5.050	3.917	2,379,128
2023-08-18	5.240	5.240	5.100	5.110	3.963	2,009,211
2023-08-17	5.230	5.410	5.080	5.190	4.025	4,518,575
2023-08-16	5.080	5.120	5.010	5.100	3.956	1,036,916
2023-08-15	5.100	5.110	5.010	5.060	3.925	1,325,176
2023-08-14	5.140	5.190	5.090	5.110	3.963	995,059
2023-08-11	5.200	5.200	5.110	5.120	3.971	1,212,085
2023-08-10	5.080	5.210	5.060	5.200	4.033	3,156,701
2023-08-09	4.980	5.040	4.930	4.960	3.847	947,140
2023-08-08	4.970	4.980	4.930	4.960	3.847	867,283
2023-08-07	5.050	5.070	4.940	4.940	3.831	1,516,200
2023-08-04	5.020	5.050	4.990	5.010	3.886	932,264
2023-08-03	4.980	5.020	4.930	5.000	3.878	914,901
2023-08-02	5.010	5.050	4.980	5.000	3.878	1,009,737
2023-08-01	5.060	5.070	4.950	4.980	3.862	2,132,185
2023-07-31	5.120	5.175	5.100	5.100	3.956	1,236,829
2023-07-28	5.090	5.110	5.050	5.110	3.963	1,093,711
2023-07-27	5.190	5.200	5.040	5.100	3.956	1,479,333
2023-07-26	5.170	5.220	5.120	5.200	4.033	1,447,715
2023-07-25	5.030	5.135	5.000	5.130	3.979	2,177,339
2023-07-24	5.040	5.070	4.940	4.960	3.847	2,088,213
2023-07-21	4.970	5.000	4.910	4.990	3.870	1,069,715
2023-07-20	5.020	5.090	4.910	4.910	3.808	1,697,016
2023-07-19	4.990	5.025	4.940	5.020	3.894	1,598,001
2023-07-18	5.000	5.020	4.870	4.870	3.777	2,642,554
2023-07-17	4.810	5.020	4.810	4.980	3.862	2,039,298
2023-07-14	4.780	4.840	4.765	4.770	3.700	2,164,195
2023-07-13	4.790	4.790	4.710	4.730	3.669	781,580
2023-07-12	4.740	4.800	4.720	4.750	3.684	922,169
2023-07-11	4.730	4.770	4.690	4.700	3.645	1,053,296
2023-07-10	4.690	4.740	4.690	4.720	3.661	1,464,306
2023-07-07	4.660	4.670	4.610	4.650	3.607	1,146,225
2023-07-06	4.730	4.760	4.660	4.680	3.630	1,103,121
2023-07-05	4.820	4.820	4.740	4.760	3.692	841,920

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0700 AUD
2026-03-19	0.1220 AUD
2025-09-04	0.0620 AUD
2025-03-13	0.5200 AUD
2024-03-12	0.3250 AUD
2023-09-05	0.3700 AUD
2023-03-14	0.7000 AUD
2022-09-05	0.5271 AUD
2022-03-15	0.7040 AUD
2020-03-13	0.2121 AUD
2019-09-05	0.1035 AUD
2019-03-08	0.2855 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.