Yancoal Australia Ltd (YA1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,190 |
| May 28, 2024 | 3.9110 | 4.0000 | 3.9110 | 4.0000 | 4.0000 | 2,190 |
| May 27, 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 604 |
| May 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 23, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| May 22, 2024 | 3.7470 | 3.8000 | 3.7470 | 3.7500 | 3.7500 | 500 |
| May 21, 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 1,044 |
| May 20, 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| May 17, 2024 | 3.6030 | 3.7600 | 3.6030 | 3.7600 | 3.7600 | 700 |
| May 16, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| May 15, 2024 | 3.5050 | 3.6200 | 3.5050 | 3.6200 | 3.6200 | 10 |
| May 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
| May 13, 2024 | 3.6410 | 3.6700 | 3.6410 | 3.6700 | 3.6700 | 600 |
| May 10, 2024 | 3.5890 | 3.6200 | 3.5890 | 3.6200 | 3.6200 | 160 |
| May 09, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 172 |
| May 08, 2024 | 3.5440 | 3.6470 | 3.5440 | 3.6470 | 3.6470 | 900 |
| May 07, 2024 | 3.4750 | 3.5760 | 3.4750 | 3.5760 | 3.5760 | 49 |
| May 06, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| May 03, 2024 | 3.4430 | 3.4600 | 3.4430 | 3.4600 | 3.4600 | 600 |
| May 02, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| Apr 30, 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| Apr 29, 2024 | 3.3770 | 3.3940 | 3.3770 | 3.3940 | 3.3940 | 500 |
| Apr 26, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| Apr 25, 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Apr 24, 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 1,000 |
| Apr 23, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 22, 2024 | 3.3430 | 3.5000 | 3.3430 | 3.5000 | 3.5000 | 2,000 |
| Apr 19, 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| Apr 18, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Apr 17, 2024 | 3.4220 | 3.6000 | 3.4220 | 3.6000 | 3.6000 | 1,980 |
| Apr 16, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5840 | 3.5840 | 1,984 |
| Apr 15, 2024 | 3.4730 | 3.5740 | 3.4730 | 3.5740 | 3.5740 | 150 |
| Apr 12, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Apr 11, 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 1,110 |
| Apr 10, 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| Apr 09, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Apr 08, 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3600 | 3.3600 | 330 |
| Apr 05, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 04, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 03, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 02, 2024 | 3.0630 | 3.2430 | 3.0630 | 3.2430 | 3.2430 | 250 |
| Mar 28, 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| Mar 27, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Mar 26, 2024 | 3.1500 | 3.2720 | 3.1500 | 3.2720 | 3.2720 | 2,110 |
| Mar 25, 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3400 | 3.3400 | 722 |
| Mar 22, 2024 | 3.1500 | 3.2660 | 3.1500 | 3.2660 | 3.2660 | 500 |
| Mar 21, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| Mar 20, 2024 | 3.1720 | 3.3580 | 3.1720 | 3.3580 | 3.3580 | 515 |
| Mar 19, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| Mar 18, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Mar 15, 2024 | 3.2000 | 3.2420 | 3.2000 | 3.2420 | 3.2420 | 496 |
| Mar 14, 2024 | 3.2000 | 3.2940 | 3.2000 | 3.2940 | 3.2940 | 2,519 |
| Mar 13, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Mar 12, 2024 | 3.2600 | 3.4300 | 3.2600 | 3.4300 | 3.4300 | 2,000 |
| Mar 12, 2024 | 0.325 Dividend | |||||
| Mar 11, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7000 | 3.3750 | 4,537 |
| Mar 08, 2024 | 3.6400 | 3.8540 | 3.6400 | 3.8000 | 3.4662 | 6,300 |
| Mar 07, 2024 | 3.6600 | 3.8400 | 3.6600 | 3.8400 | 3.5027 | 1,645 |
| Mar 06, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3203 | - |
| Mar 05, 2024 | 3.8500 | 3.9180 | 3.8500 | 3.9180 | 3.5739 | 1,580 |
| Mar 04, 2024 | 3.6400 | 3.8000 | 3.6400 | 3.8000 | 3.4662 | 5,240 |
| Mar 01, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.6200 | 3.3020 | 3,969 |
| Feb 29, 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.2382 | 1,100 |
| Feb 28, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.2838 | 1,054 |
| Feb 27, 2024 | 3.3400 | 3.5000 | 3.3400 | 3.5000 | 3.1926 | 200 |
| Feb 26, 2024 | 3.3640 | 3.4600 | 3.3640 | 3.4600 | 3.1561 | 500 |
| Feb 23, 2024 | 3.5960 | 3.7000 | 3.5960 | 3.6800 | 3.3568 | 3,400 |
| Feb 22, 2024 | 3.4680 | 3.7740 | 3.4680 | 3.7740 | 3.4425 | 2,960 |
| Feb 21, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.2838 | 1,140 |
| Feb 20, 2024 | 3.4140 | 3.6140 | 3.4140 | 3.4140 | 3.1141 | 800 |
| Feb 19, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.1086 | - |
| Feb 16, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4700 | 3.1652 | 1,000 |
| Feb 15, 2024 | 3.2340 | 3.4000 | 3.2340 | 3.4000 | 3.1014 | 300 |
| Feb 14, 2024 | 3.3200 | 3.5000 | 3.2000 | 3.4800 | 3.1743 | 21,600 |
| Feb 13, 2024 | 3.3800 | 3.4780 | 3.3800 | 3.4200 | 3.1196 | 240 |
| Feb 12, 2024 | 3.4500 | 3.4880 | 3.3440 | 3.4880 | 3.1816 | 3,192 |
| Feb 09, 2024 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.2199 | 108 |
| Feb 08, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.1743 | - |
| Feb 07, 2024 | 3.4720 | 3.6760 | 3.4720 | 3.6760 | 3.3531 | 610 |
| Feb 06, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.1597 | - |
| Feb 05, 2024 | 3.4600 | 3.6640 | 3.4600 | 3.6640 | 3.3422 | 1,301 |
| Feb 02, 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6200 | 3.3020 | 702 |
| Feb 01, 2024 | 3.5800 | 3.6600 | 3.5800 | 3.6600 | 3.3385 | 300 |
| Jan 31, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2838 | - |
| Jan 30, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2838 | - |
| Jan 29, 2024 | 3.5440 | 3.6800 | 3.5400 | 3.6800 | 3.3568 | 3,933 |
| Jan 26, 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.2126 | - |
| Jan 25, 2024 | 3.4300 | 3.5800 | 3.4300 | 3.5200 | 3.2108 | 11,070 |
| Jan 24, 2024 | 3.3240 | 3.5000 | 3.3240 | 3.5000 | 3.1926 | 630 |
| Jan 23, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.0557 | 2,500 |
| Jan 22, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 2.9901 | - |
| Jan 19, 2024 | 3.2360 | 3.4880 | 3.2360 | 3.4800 | 3.1743 | 4,070 |
| Jan 18, 2024 | 3.0800 | 3.2200 | 3.0800 | 3.2200 | 2.9372 | 2,900 |
| Jan 17, 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 2.8259 | - |
| Jan 16, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 2.8624 | - |
| Jan 15, 2024 | 3.1620 | 3.3300 | 3.1620 | 3.3300 | 3.0375 | 150 |
| Jan 12, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2800 | 2.9919 | 450 |
| Jan 11, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 2.9025 | - |
| Jan 10, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.9645 | - |
| Jan 09, 2024 | 3.2520 | 3.3920 | 3.2520 | 3.3920 | 3.0941 | 28 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.