Yancoal Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.900 | 6.040 | 5.680 | 6.020 | 6.020 | 3,810,199 |
| 2026-10-22 | 5.900 | 5.950 | 5.790 | 5.880 | 5.880 | 3,784,047 |
| 2026-10-21 | 6.100 | 6.200 | 5.880 | 5.890 | 5.890 | 3,130,379 |
| 2026-10-20 | 6.300 | 6.350 | 5.880 | 6.040 | 6.040 | 4,542,781 |
| 2026-10-19 | 5.950 | 6.310 | 5.870 | 6.290 | 6.290 | 4,473,969 |
| 2026-10-16 | 5.990 | 6.030 | 5.880 | 5.950 | 5.950 | 3,876,828 |
| 2026-10-15 | 6.080 | 6.180 | 5.840 | 5.890 | 5.890 | 4,286,498 |
| 2026-10-14 | 6.040 | 6.180 | 5.890 | 6.120 | 6.120 | 3,799,635 |
| 2026-10-13 | 5.900 | 6.010 | 5.880 | 5.940 | 5.940 | 1,991,892 |
| 2026-10-12 | 5.810 | 5.990 | 5.810 | 5.880 | 5.880 | 1,607,746 |
| 2026-10-09 | 5.880 | 5.910 | 5.780 | 5.830 | 5.830 | 1,849,500 |
| 2026-10-08 | 5.860 | 5.880 | 5.700 | 5.810 | 5.810 | 1,713,529 |
| 2026-10-07 | 5.870 | 5.910 | 5.840 | 5.860 | 5.860 | 1,318,804 |
| 2026-10-06 | 5.830 | 5.850 | 5.690 | 5.840 | 5.840 | 1,955,234 |
| 2026-10-05 | 5.750 | 5.810 | 5.700 | 5.760 | 5.760 | 3,320,565 |
| 2026-10-02 | 5.730 | 5.820 | 5.690 | 5.710 | 5.710 | 2,079,973 |
| 2026-10-01 | 5.870 | 5.930 | 5.590 | 5.600 | 5.600 | 4,155,138 |
| 2026-09-30 | 5.700 | 6.030 | 5.680 | 6.020 | 6.020 | 4,009,655 |
| 2026-09-29 | 5.780 | 5.800 | 5.590 | 5.750 | 5.750 | 2,977,625 |
| 2026-09-28 | 5.680 | 5.760 | 5.620 | 5.750 | 5.750 | 2,017,080 |
| 2026-09-25 | 5.730 | 5.730 | 5.630 | 5.660 | 5.660 | 1,775,571 |
| 2026-09-24 | 5.720 | 5.750 | 5.620 | 5.740 | 5.740 | 1,906,394 |
Page 1 of 1 · 22 trading days
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.