Yancoal Australia Ltd (YACAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 4.2800 | 4.4300 | 4.2800 | 4.4300 | 4.4300 | 2,200 |
| May 31, 2024 | 4.3200 | 4.3200 | 4.2850 | 4.2850 | 4.2850 | 232 |
| May 30, 2024 | 4.3400 | 4.4300 | 4.2500 | 4.3200 | 4.3200 | 8,141 |
| May 29, 2024 | 4.4300 | 4.4300 | 4.3520 | 4.4300 | 4.4300 | 12,509 |
| May 28, 2024 | 4.2500 | 4.3200 | 4.2100 | 4.2100 | 4.2100 | 14,497 |
| May 24, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 5,580 |
| May 23, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 12,284 |
| May 22, 2024 | 4.1320 | 4.1400 | 4.0700 | 4.0700 | 4.0700 | 4,257 |
| May 21, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 2,100 |
| May 20, 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 25,580 |
| May 17, 2024 | 3.9750 | 3.9750 | 3.9500 | 3.9500 | 3.9500 | 3,366 |
| May 16, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| May 15, 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 2,506 |
| May 14, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| May 13, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9250 | 3.9250 | 970 |
| May 10, 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 4,210 |
| May 09, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.8900 | 3.8900 | 2,520 |
| May 08, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 07, 2024 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 1,300 |
| May 06, 2024 | 3.7850 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 19,100 |
| May 03, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | 3.7800 | 500 |
| May 02, 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 5,262 |
| May 01, 2024 | 3.7250 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 2,700 |
| Apr 30, 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6800 | 3.6800 | 13,500 |
| Apr 29, 2024 | 3.6500 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | 14,000 |
| Apr 26, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 335 |
| Apr 25, 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 400 |
| Apr 24, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 500 |
| Apr 23, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Apr 22, 2024 | 3.7700 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 52,355 |
| Apr 19, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3,135 |
| Apr 18, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 17, 2024 | 3.7900 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 1,364 |
| Apr 16, 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 190 |
| Apr 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
| Apr 12, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 2,805 |
| Apr 11, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Apr 10, 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 4,305 |
| Apr 09, 2024 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 450 |
| Apr 08, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| Apr 05, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 3,621 |
| Apr 04, 2024 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 13,564 |
| Apr 03, 2024 | 3.4400 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 23,700 |
| Apr 02, 2024 | 3.6700 | 3.6700 | 3.4600 | 3.4941 | 3.4941 | 1,491 |
| Apr 01, 2024 | 3.4850 | 3.6100 | 3.4200 | 3.4200 | 3.4200 | 39,425 |
| Mar 28, 2024 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 6,943 |
| Mar 27, 2024 | 3.4500 | 3.6000 | 3.3700 | 3.4860 | 3.4860 | 6,175 |
| Mar 26, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 3,330 |
| Mar 25, 2024 | 3.6800 | 3.6800 | 3.5550 | 3.5550 | 3.5550 | 4,870 |
| Mar 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 7,400 |
| Mar 21, 2024 | 3.6500 | 3.6500 | 3.5650 | 3.5650 | 3.5650 | 11,000 |
| Mar 20, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 19, 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 2,000 |
| Mar 18, 2024 | 3.5050 | 3.5200 | 3.4500 | 3.5200 | 3.5200 | 3,650 |
| Mar 15, 2024 | 3.4500 | 3.5650 | 3.4500 | 3.5650 | 3.5650 | 7,659 |
| Mar 14, 2024 | 3.5000 | 3.5800 | 3.4500 | 3.5320 | 3.5320 | 69,350 |
| Mar 13, 2024 | 3.7200 | 3.7200 | 3.4500 | 3.6000 | 3.6000 | 20,698 |
| Mar 12, 2024 | 3.7050 | 3.7500 | 3.7050 | 3.7500 | 3.7500 | 1,839 |
| Mar 12, 2024 | 0.325 Dividend | |||||
| Mar 11, 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9500 | 3.6250 | 18,110 |
| Mar 08, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.8085 | - |
| Mar 07, 2024 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 3.8085 | 3,563 |
| Mar 06, 2024 | 4.1000 | 4.1100 | 4.0900 | 4.0900 | 3.7535 | 4,034 |
| Mar 05, 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1700 | 3.8269 | 3,575 |
| Mar 04, 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0500 | 3.7168 | 15,370 |
| Mar 01, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6709 | 4,000 |
| Feb 29, 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8700 | 3.5516 | 5,969 |
| Feb 28, 2024 | 3.7600 | 3.8000 | 3.7400 | 3.7400 | 3.4323 | 6,450 |
| Feb 27, 2024 | 3.7680 | 3.7680 | 3.6100 | 3.6750 | 3.3726 | 15,600 |
| Feb 26, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.7500 | 3.4415 | 9,891 |
| Feb 23, 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | 3.5791 | 2,436 |
| Feb 22, 2024 | 4.0300 | 4.0300 | 3.9400 | 4.0000 | 3.6709 | 383,228 |
| Feb 21, 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.4873 | 10,803 |
| Feb 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4873 | 500 |
| Feb 16, 2024 | 3.6500 | 3.7300 | 3.5800 | 3.5800 | 3.2854 | 12,572 |
| Feb 15, 2024 | 3.6200 | 3.6950 | 3.6200 | 3.6300 | 3.3313 | 3,018 |
| Feb 14, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.5241 | 1,303 |
| Feb 13, 2024 | 3.7700 | 3.7700 | 3.6900 | 3.7000 | 3.3956 | 4,580 |
| Feb 12, 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.4598 | 3,740 |
| Feb 09, 2024 | 3.8600 | 3.8600 | 3.7500 | 3.8600 | 3.5424 | 12,191 |
| Feb 08, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5791 | - |
| Feb 07, 2024 | 3.8680 | 3.9000 | 3.8200 | 3.9000 | 3.5791 | 32,330 |
| Feb 06, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.5057 | 5,703 |
| Feb 05, 2024 | 3.9600 | 3.9600 | 3.8200 | 3.9000 | 3.5791 | 7,593 |
| Feb 02, 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.5241 | 4,340 |
| Feb 01, 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.5791 | 3,590 |
| Jan 31, 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.6066 | 10,444 |
| Jan 30, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.5516 | 100,580 |
| Jan 29, 2024 | 3.7550 | 3.9100 | 3.7550 | 3.8800 | 3.5608 | 30,187 |
| Jan 26, 2024 | 3.8200 | 3.8400 | 3.7500 | 3.8200 | 3.5057 | 48,833 |
| Jan 25, 2024 | 3.7500 | 3.7800 | 3.7350 | 3.7500 | 3.4415 | 106,114 |
| Jan 24, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2946 | 1,000 |
| Jan 23, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2946 | 3,345 |
| Jan 22, 2024 | 3.7600 | 3.7600 | 3.6300 | 3.7000 | 3.3956 | 32,678 |
| Jan 19, 2024 | 3.7000 | 3.8000 | 3.6600 | 3.8000 | 3.4873 | 21,475 |
| Jan 18, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5700 | 3.2763 | 8,538 |
| Jan 17, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.3038 | 1,880 |
| Jan 16, 2024 | 3.5900 | 3.6600 | 3.4000 | 3.4500 | 3.1661 | 38,470 |
| Jan 12, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3864 | 2,550 |
| Jan 11, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2946 | 1,528 |
| *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.