Yancoal Australia Ltd (YA1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:18AM 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 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| May 28, 2024 | 3.8990 | 4.1050 | 3.8990 | 4.1050 | 4.1050 | 445 |
| May 27, 2024 | 3.8450 | 3.9750 | 3.8450 | 3.8450 | 3.8450 | 1,550 |
| May 24, 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 250 |
| May 23, 2024 | 3.7050 | 3.8800 | 3.7050 | 3.8800 | 3.8800 | 775 |
| May 22, 2024 | 3.7320 | 3.8610 | 3.7320 | 3.8610 | 3.8610 | 2,760 |
| May 21, 2024 | 3.6510 | 3.8050 | 3.6510 | 3.8050 | 3.8050 | 300 |
| May 20, 2024 | 3.6350 | 3.7950 | 3.6350 | 3.7850 | 3.7850 | 2,320 |
| May 17, 2024 | 3.7000 | 3.7580 | 3.7000 | 3.7580 | 3.7580 | 800 |
| May 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 15, 2024 | 3.5860 | 3.6650 | 3.5860 | 3.6650 | 3.6650 | 3,517 |
| May 14, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| May 13, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| May 10, 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 270 |
| May 09, 2024 | 3.5130 | 3.6400 | 3.5130 | 3.6400 | 3.6400 | 7,800 |
| May 08, 2024 | 3.5290 | 3.6020 | 3.5290 | 3.6020 | 3.6020 | 300 |
| May 07, 2024 | 3.4600 | 3.5810 | 3.4600 | 3.5810 | 3.5810 | 300 |
| May 06, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| May 03, 2024 | 3.4280 | 3.5480 | 3.4280 | 3.5480 | 3.5480 | 5,154 |
| May 02, 2024 | 3.4870 | 3.4870 | 3.3850 | 3.3850 | 3.3850 | 300 |
| Apr 30, 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| Apr 29, 2024 | 3.2420 | 3.4470 | 3.2420 | 3.4470 | 3.4470 | 7,945 |
| Apr 26, 2024 | 3.2670 | 3.4290 | 3.2670 | 3.4290 | 3.4290 | 600 |
| Apr 25, 2024 | 3.2590 | 3.2640 | 3.2590 | 3.2640 | 3.2640 | 115 |
| Apr 24, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Apr 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 200 |
| Apr 22, 2024 | 3.4500 | 3.5420 | 3.4400 | 3.5420 | 3.5420 | 4,237 |
| Apr 19, 2024 | 3.4500 | 3.5540 | 3.4500 | 3.4600 | 3.4600 | 4 |
| Apr 18, 2024 | 3.4500 | 3.5990 | 3.4500 | 3.5990 | 3.5990 | 360 |
| Apr 17, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 16, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 15, 2024 | 3.4580 | 3.6110 | 3.4580 | 3.6110 | 3.6110 | 1,640 |
| Apr 12, 2024 | 3.4050 | 3.4900 | 3.4050 | 3.4900 | 3.4900 | 100 |
| Apr 11, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Apr 10, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| Apr 09, 2024 | 3.2550 | 3.4280 | 3.2550 | 3.2550 | 3.2550 | 816 |
| Apr 08, 2024 | 3.3560 | 3.3590 | 3.3400 | 3.3400 | 3.3400 | 837 |
| Apr 05, 2024 | 3.0800 | 3.2280 | 3.0790 | 3.2280 | 3.2280 | 2,900 |
| Apr 04, 2024 | 3.1350 | 3.3130 | 3.1350 | 3.3000 | 3.3000 | 11,970 |
| Apr 03, 2024 | 3.0650 | 3.2510 | 3.0650 | 3.2510 | 3.2510 | 8,300 |
| Apr 02, 2024 | 3.1600 | 3.2300 | 3.0510 | 3.0510 | 3.0510 | 6,300 |
| Mar 28, 2024 | 3.1500 | 3.1500 | 3.0560 | 3.0560 | 3.0560 | 1,500 |
| Mar 27, 2024 | 3.0520 | 3.0540 | 3.0520 | 3.0540 | 3.0540 | 850 |
| Mar 26, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Mar 25, 2024 | 3.3360 | 3.3360 | 3.3300 | 3.3300 | 3.3300 | 2,486 |
| Mar 22, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Mar 21, 2024 | 3.1440 | 3.3340 | 3.1440 | 3.3280 | 3.3280 | 780 |
| Mar 20, 2024 | 3.1640 | 3.3540 | 3.1640 | 3.3540 | 3.3540 | 850 |
| Mar 19, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| Mar 18, 2024 | 3.3060 | 3.3060 | 3.1560 | 3.1580 | 3.1580 | 1,812 |
| Mar 15, 2024 | 3.1360 | 3.1840 | 3.1360 | 3.1840 | 3.1840 | - |
| Mar 14, 2024 | 3.1300 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 6,290 |
| Mar 13, 2024 | 3.1680 | 3.3460 | 3.1680 | 3.3460 | 3.3460 | 2,650 |
| Mar 12, 2024 | 3.2440 | 3.4320 | 3.2440 | 3.4260 | 3.4260 | 4,420 |
| Mar 12, 2024 | 0.325 Dividend | |||||
| Mar 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4750 | 3,420 |
| Mar 08, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.3141 | - |
| Mar 07, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.3323 | - |
| Mar 06, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.3141 | - |
| Mar 05, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3744 | 500 |
| Mar 04, 2024 | 3.6240 | 3.7880 | 3.6240 | 3.7880 | 3.4640 | 925 |
| Mar 01, 2024 | 3.6040 | 3.8040 | 3.6040 | 3.7940 | 3.4695 | 18,999 |
| Feb 29, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.2135 | 4,200 |
| Feb 28, 2024 | 3.4060 | 3.6060 | 3.4060 | 3.6060 | 3.2976 | 240 |
| Feb 27, 2024 | 3.4700 | 3.5240 | 3.3240 | 3.5240 | 3.2226 | 5,150 |
| Feb 26, 2024 | 3.4700 | 3.4700 | 3.4660 | 3.4660 | 3.1696 | 3,250 |
| Feb 23, 2024 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.3287 | 22,350 |
| Feb 22, 2024 | 3.4640 | 3.4840 | 3.4640 | 3.4840 | 3.1860 | 5,555 |
| Feb 21, 2024 | 3.4240 | 3.6120 | 3.4240 | 3.6120 | 3.3031 | 3,000 |
| Feb 20, 2024 | 3.4100 | 3.5100 | 3.4080 | 3.4080 | 3.1165 | 7,130 |
| Feb 19, 2024 | 3.3920 | 3.5120 | 3.3920 | 3.5120 | 3.2116 | 1,000 |
| Feb 16, 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.0306 | 200 |
| Feb 15, 2024 | 3.3500 | 3.4060 | 3.3500 | 3.4020 | 3.1110 | 5,000 |
| Feb 14, 2024 | 3.3040 | 3.4300 | 3.3040 | 3.4300 | 3.1366 | 2,350 |
| Feb 13, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.1184 | 2,000 |
| Feb 12, 2024 | 3.4340 | 3.4940 | 3.4340 | 3.4940 | 3.1952 | 5,555 |
| Feb 09, 2024 | 3.4340 | 3.5960 | 3.4340 | 3.5960 | 3.2884 | 1,955 |
| Feb 08, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.1677 | - |
| Feb 07, 2024 | 3.4580 | 3.6580 | 3.4560 | 3.6580 | 3.3451 | 350 |
| Feb 06, 2024 | 3.4540 | 3.4540 | 3.4500 | 3.4500 | 3.1549 | - |
| Feb 05, 2024 | 3.4540 | 3.4540 | 3.4520 | 3.4520 | 3.1568 | - |
| Feb 02, 2024 | 3.5340 | 3.6460 | 3.5340 | 3.6460 | 3.3342 | 500 |
| Feb 01, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.2592 | - |
| Jan 31, 2024 | 3.5840 | 3.7260 | 3.5840 | 3.7000 | 3.3836 | 2,300 |
| Jan 30, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.2775 | - |
| Jan 29, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.2263 | - |
| Jan 26, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.2061 | - |
| Jan 25, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.1220 | - |
| Jan 24, 2024 | 3.3220 | 3.5100 | 3.3220 | 3.5080 | 3.2080 | 1,806 |
| Jan 23, 2024 | 3.3560 | 3.3560 | 3.3240 | 3.3240 | 3.0397 | 501 |
| Jan 22, 2024 | 3.3800 | 3.3920 | 3.3800 | 3.3920 | 3.1019 | 2,100 |
| Jan 19, 2024 | 3.2240 | 3.4300 | 3.2240 | 3.4220 | 3.1293 | 5,867 |
| Jan 18, 2024 | 3.0800 | 3.2580 | 3.0800 | 3.2580 | 2.9794 | 1,000 |
| Jan 17, 2024 | 3.0820 | 3.2580 | 3.0820 | 3.2580 | 2.9794 | 400 |
| Jan 16, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 2.8641 | - |
| Jan 15, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 2.8660 | - |
| Jan 12, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 2.8660 | - |
| Jan 11, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 2.8952 | - |
| Jan 10, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 2.9574 | - |
| Jan 09, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 2.9592 | - |
| *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.