Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	25.000	25.300	24.900	25.200	17.570	686,300
2022-11-18	25.800	25.950	25.050	25.350	17.674	1,640,400
2022-11-17	25.850	25.850	25.150	25.400	17.709	1,376,100
2022-11-16	25.600	27.000	25.600	26.400	18.406	1,523,700
2022-11-15	24.850	25.950	24.850	25.400	17.709	1,845,000
2022-11-14	25.000	25.700	24.750	25.050	17.465	3,458,800
2022-11-11	25.950	26.100	24.250	24.350	16.977	4,754,400
2022-11-10	24.750	25.500	24.200	25.150	17.535	2,745,000
2022-11-09	25.650	26.000	24.700	25.650	17.883	4,848,500
2022-11-08	26.450	26.650	25.700	26.050	18.162	2,499,800
2022-11-07	26.300	27.000	26.100	26.150	18.232	4,294,800
2022-11-04	25.400	26.200	25.250	26.050	18.162	3,149,100
2022-11-03	25.100	25.500	24.850	25.000	17.430	3,326,000
2022-11-02	24.000	25.450	23.850	25.100	17.500	3,047,300
2022-11-01	24.500	25.000	23.200	23.450	16.350	8,864,300
2022-10-31	26.250	26.600	23.050	24.400	17.012	6,166,255
2022-10-28	27.000	27.000	25.600	26.250	18.302	1,937,600
2022-10-27	27.550	27.900	26.750	26.900	18.755	2,612,500
2022-10-26	27.800	28.000	26.650	26.800	18.685	3,061,000
2022-10-25	27.150	28.450	27.150	27.800	19.383	1,628,100
2022-10-24	29.100	29.400	27.300	27.600	19.243	3,146,600
2022-10-21	27.350	29.750	27.350	29.100	20.289	5,464,000
2022-10-20	27.800	27.850	26.000	26.200	18.267	2,556,400
2022-10-19	28.350	28.750	27.400	28.000	19.522	2,182,600
2022-10-18	28.400	28.850	28.050	28.400	19.801	950,300
2022-10-17	29.300	29.300	27.650	28.400	19.801	1,802,700
2022-10-14	30.150	30.500	29.400	29.500	20.568	1,957,400
2022-10-13	29.400	29.700	28.800	29.600	20.637	2,137,900
2022-10-12	29.400	29.750	28.650	29.000	20.219	1,594,433
2022-10-11	30.600	30.600	28.750	29.000	20.219	1,969,100
2022-10-10	31.800	31.800	28.900	30.300	21.126	2,461,900
2022-10-07	31.600	32.150	31.250	31.850	22.206	1,748,100
2022-10-06	31.650	32.350	31.300	31.800	22.171	1,546,100
2022-10-05	31.100	31.900	30.750	31.550	21.997	2,470,700
2022-10-03	29.200	30.200	28.800	30.000	20.916	1,165,800
2022-09-30	29.300	29.800	28.900	29.050	20.254	1,736,400
2022-09-29	29.200	30.100	28.600	29.300	20.428	4,494,300
2022-09-28	29.250	29.650	27.450	27.700	19.313	4,905,000
2022-09-27	28.050	28.500	27.200	27.900	19.452	3,416,600
2022-09-26	30.400	30.400	26.200	27.200	18.964	10,703,800
2022-09-23	34.200	34.200	31.750	31.950	22.276	4,586,200
2022-09-22	32.300	35.050	31.700	34.000	23.705	4,101,400
2022-09-21	32.700	33.000	31.850	32.700	22.799	3,540,200
2022-09-20	32.600	33.200	32.350	32.750	22.834	2,027,100
2022-09-19	32.500	33.600	32.000	32.500	22.659	3,292,000
2022-09-16	34.000	34.000	31.800	32.800	22.869	5,064,400
2022-09-15	36.050	37.050	34.000	34.000	23.705	6,806,500
2022-09-14	36.400	36.400	35.200	35.500	24.751	4,131,800
2022-09-13	38.950	39.300	36.750	37.000	25.797	7,537,802
2022-09-09	36.200	39.700	36.200	39.550	27.575	15,048,400
2022-09-08	35.900	35.950	34.800	34.900	24.333	2,991,500
2022-09-07	37.000	37.000	34.800	36.200	25.239	7,850,200
2022-09-06	36.700	38.350	35.600	37.650	26.250	7,434,700
2022-09-05	32.000	36.250	32.000	36.250	25.274	10,232,600
2022-09-02	32.900	34.600	32.350	34.000	21.745	5,901,558
2022-09-01	32.300	33.200	32.000	32.700	20.914	4,688,232
2022-08-31	32.200	32.800	31.650	31.800	20.338	3,842,232
2022-08-30	33.800	33.950	32.400	32.900	21.041	3,592,200
2022-08-29	31.500	34.250	31.000	33.800	21.617	7,671,100
2022-08-26	32.050	32.250	31.450	31.700	20.274	2,297,200

← NewerPage 17 of 21 · 1,233 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.