Yancoal Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	32.300	32.400	31.600	31.800	20.338	4,679,600
2022-05-30	31.000	32.850	30.400	32.500	20.786	11,079,500
2022-05-27	33.050	33.050	33.050	33.050	21.137	0
2022-05-26	33.050	33.050	33.050	33.050	21.137	0
2022-05-25	34.000	34.450	33.050	33.050	21.137	8,760,700
2022-05-24	33.000	34.050	32.800	33.900	21.681	7,714,300
2022-05-23	33.050	33.700	32.800	33.200	21.233	6,599,000
2022-05-20	31.100	33.150	31.100	33.000	21.105	6,449,000
2022-05-19	30.200	31.500	30.200	31.350	20.050	2,487,300
2022-05-18	31.300	32.000	30.900	31.500	20.146	2,995,100
2022-05-17	31.500	32.000	30.850	31.950	20.434	4,286,600
2022-05-16	31.500	32.550	30.100	31.500	20.146	6,840,900
2022-05-13	30.650	32.950	30.650	31.850	20.370	4,277,000
2022-05-12	31.000	32.600	30.950	31.150	19.922	2,515,300
2022-05-11	30.000	32.650	29.650	31.600	20.210	2,369,600
2022-05-10	28.800	30.500	26.550	30.300	19.379	3,609,600
2022-05-06	31.050	34.000	30.100	30.950	19.794	3,749,500
2022-05-05	31.000	33.950	30.850	33.200	21.233	3,405,200
2022-05-04	31.350	32.650	29.650	30.350	19.411	2,169,400
2022-05-03	31.200	32.600	30.150	31.500	20.146	2,267,800
2022-04-29	30.800	31.650	29.950	31.400	20.082	2,894,400
2022-04-28	29.050	31.400	29.050	31.400	20.082	5,254,400
2022-04-27	27.050	28.900	26.500	28.400	18.163	2,464,600
2022-04-26	26.500	27.450	25.700	26.250	16.788	1,347,700
2022-04-25	27.900	27.900	26.500	26.800	17.140	1,793,600
2022-04-22	25.100	29.500	24.050	29.350	18.771	3,507,400
2022-04-21	27.100	28.100	25.250	25.650	16.405	4,075,300
2022-04-20	27.500	29.200	26.150	26.600	17.012	9,999,900
2022-04-19	30.200	30.500	27.150	27.500	17.588	9,980,800
2022-04-14	30.550	33.200	30.550	31.350	20.050	10,906,657
2022-04-13	28.900	33.500	28.900	30.500	19.507	5,983,600
2022-04-12	27.850	28.400	26.800	28.050	17.940	1,740,900
2022-04-11	28.000	30.300	27.850	28.550	18.259	1,842,600
2022-04-08	27.000	28.150	26.100	28.000	17.908	1,353,500
2022-04-07	26.650	27.700	26.050	27.000	17.268	918,000
2022-04-06	27.000	28.200	26.050	26.100	16.692	727,600
2022-04-04	26.150	28.300	25.650	28.200	18.036	287,600
2022-04-01	25.100	27.000	25.050	26.400	16.884	352,800
2022-03-31	25.800	26.100	25.050	25.550	16.341	348,800
2022-03-30	25.500	26.400	25.000	25.000	15.989	411,200
2022-03-29	25.000	26.300	24.800	26.200	16.756	388,100
2022-03-28	25.350	26.300	25.000	25.200	16.117	308,900
2022-03-25	26.000	26.800	25.000	25.600	16.373	469,800
2022-03-24	26.350	28.700	25.500	26.100	16.692	806,600
2022-03-23	25.000	26.300	25.000	25.200	16.117	252,800
2022-03-22	25.000	25.450	24.950	25.000	15.989	965,500
2022-03-21	24.950	26.950	23.950	24.700	15.797	148,400
2022-03-18	25.000	25.500	24.450	24.700	15.797	246,200
2022-03-17	23.450	25.450	23.000	24.900	15.925	142,400
2022-03-16	22.050	23.900	22.050	23.450	14.998	67,100
2022-03-15	27.000	27.000	22.000	22.000	14.070	159,100
2022-03-14	32.650	32.650	28.800	30.000	17.386	169,000
2022-03-11	29.800	30.500	29.200	29.700	17.212	147,300
2022-03-10	30.000	32.400	29.500	30.000	17.386	198,400
2022-03-09	30.550	30.600	27.500	28.750	16.661	165,000
2022-03-08	31.900	34.500	29.050	29.900	17.328	161,800
2022-03-07	36.000	39.200	31.000	31.050	17.994	279,900
2022-03-04	37.200	37.200	33.000	33.100	19.182	94,800
2022-03-03	37.150	49.400	35.750	36.200	20.979	423,540
2022-03-02	24.600	37.050	24.600	35.750	20.718	264,260

← NewerPage 19 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.