Yancoal Australia Ltd (YAL.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.58 | 5.60 | 5.50 | 5.54 | 5.54 | 158,165 |
| Apr 23, 2024 | 5.67 | 5.69 | 5.54 | 5.57 | 5.57 | 420,100 |
| Apr 22, 2024 | 5.83 | 5.91 | 5.64 | 5.71 | 5.71 | 215,426 |
| Apr 19, 2024 | 5.83 | 5.93 | 5.80 | 5.82 | 5.82 | 514,609 |
| Apr 18, 2024 | 5.85 | 5.88 | 5.77 | 5.82 | 5.82 | 275,785 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 5.82 | 5.94 | 5.70 | 5.87 | 5.87 | 338,389 |
| Apr 15, 2024 | 5.67 | 5.79 | 5.67 | 5.78 | 5.78 | 133,707 |
| Apr 12, 2024 | 5.76 | 5.76 | 5.66 | 5.67 | 5.67 | 103,169 |
| Apr 11, 2024 | 5.64 | 5.78 | 5.62 | 5.71 | 5.71 | 338,226 |
| Apr 10, 2024 | 5.52 | 5.66 | 5.45 | 5.63 | 5.63 | 347,024 |
| Apr 09, 2024 | 5.44 | 5.52 | 5.42 | 5.51 | 5.51 | 374,380 |
| Apr 08, 2024 | 5.26 | 5.43 | 5.23 | 5.38 | 5.38 | 348,853 |
| Apr 05, 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | 147,998 |
| Apr 04, 2024 | 5.27 | 5.30 | 5.21 | 5.27 | 5.27 | 250,733 |
| Apr 03, 2024 | 5.26 | 5.28 | 5.13 | 5.24 | 5.24 | 392,124 |
| Apr 02, 2024 | 5.27 | 5.30 | 5.18 | 5.21 | 5.21 | 246,102 |
| Mar 28, 2024 | 5.27 | 5.30 | 5.22 | 5.25 | 5.25 | 158,507 |
| Mar 27, 2024 | 5.23 | 5.26 | 5.14 | 5.23 | 5.23 | 203,234 |
| Mar 26, 2024 | 5.41 | 5.41 | 5.26 | 5.28 | 5.28 | 215,553 |
| Mar 25, 2024 | 5.27 | 5.41 | 5.26 | 5.38 | 5.38 | 430,257 |
| Mar 22, 2024 | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | 196,366 |
| Mar 21, 2024 | 5.45 | 5.45 | 5.33 | 5.36 | 5.36 | 254,092 |
| Mar 20, 2024 | 5.55 | 5.55 | 5.41 | 5.43 | 5.43 | 419,780 |
| Mar 19, 2024 | 5.41 | 5.53 | 5.33 | 5.50 | 5.50 | 492,340 |
| Mar 18, 2024 | 5.32 | 5.47 | 5.30 | 5.41 | 5.41 | 172,367 |
| Mar 15, 2024 | 5.23 | 5.39 | 5.20 | 5.29 | 5.29 | 2,845,538 |
| Mar 14, 2024 | 5.38 | 5.38 | 5.18 | 5.27 | 5.27 | 564,379 |
| Mar 13, 2024 | 5.48 | 5.49 | 5.39 | 5.41 | 5.41 | 793,107 |
| Mar 12, 2024 | 5.47 | 5.64 | 5.37 | 5.53 | 5.53 | 2,080,753 |
| Mar 12, 2024 | 0.325 Dividend | |||||
| Mar 11, 2024 | 6.15 | 6.15 | 5.98 | 6.00 | 5.68 | 945,885 |
| Mar 08, 2024 | 6.22 | 6.22 | 6.10 | 6.12 | 5.79 | 456,419 |
| Mar 07, 2024 | 6.20 | 6.26 | 6.16 | 6.19 | 5.85 | 526,797 |
| Mar 06, 2024 | 6.26 | 6.27 | 6.15 | 6.18 | 5.85 | 431,921 |
| Mar 05, 2024 | 6.24 | 6.33 | 6.21 | 6.25 | 5.91 | 392,796 |
| Mar 04, 2024 | 6.19 | 6.25 | 6.09 | 6.21 | 5.87 | 691,614 |
| Mar 01, 2024 | 5.96 | 6.18 | 5.89 | 6.17 | 5.84 | 892,470 |
| Feb 29, 2024 | 5.84 | 5.98 | 5.78 | 5.94 | 5.62 | 380,138 |
| Feb 28, 2024 | 5.68 | 5.86 | 5.68 | 5.84 | 5.52 | 672,573 |
| Feb 27, 2024 | 5.74 | 5.74 | 5.58 | 5.68 | 5.37 | 328,330 |
| Feb 26, 2024 | 5.80 | 5.80 | 5.51 | 5.72 | 5.41 | 349,169 |
| Feb 23, 2024 | 5.97 | 5.99 | 5.85 | 5.93 | 5.61 | 280,602 |
| Feb 22, 2024 | 5.84 | 5.97 | 5.78 | 5.89 | 5.57 | 2,046,905 |
| Feb 21, 2024 | 5.86 | 5.90 | 5.69 | 5.82 | 5.50 | 512,733 |
| Feb 20, 2024 | 5.76 | 5.85 | 5.65 | 5.80 | 5.49 | 519,082 |
| Feb 19, 2024 | 5.61 | 5.76 | 5.47 | 5.70 | 5.39 | 449,350 |
| Feb 16, 2024 | 5.54 | 5.62 | 5.52 | 5.61 | 5.31 | 221,717 |
| Feb 15, 2024 | 5.69 | 5.69 | 5.49 | 5.51 | 5.21 | 285,597 |
| Feb 14, 2024 | 5.61 | 5.66 | 5.53 | 5.63 | 5.33 | 147,843 |
| Feb 13, 2024 | 5.70 | 5.72 | 5.65 | 5.66 | 5.35 | 194,846 |
| Feb 12, 2024 | 5.79 | 5.80 | 5.68 | 5.74 | 5.42 | 205,158 |
| Feb 09, 2024 | 5.89 | 5.89 | 5.76 | 5.80 | 5.49 | 189,842 |
| Feb 08, 2024 | 5.93 | 5.95 | 5.86 | 5.89 | 5.57 | 97,987 |
| Feb 07, 2024 | 5.88 | 5.93 | 5.85 | 5.89 | 5.57 | 234,868 |
| Feb 06, 2024 | 5.89 | 5.92 | 5.84 | 5.89 | 5.57 | 176,862 |
| Feb 05, 2024 | 5.98 | 5.98 | 5.87 | 5.89 | 5.57 | 114,491 |
| Feb 02, 2024 | 5.94 | 5.97 | 5.89 | 5.93 | 5.61 | 171,025 |
| Feb 01, 2024 | 5.95 | 6.00 | 5.94 | 5.97 | 5.65 | 219,732 |
| Jan 31, 2024 | 5.95 | 6.01 | 5.86 | 5.97 | 5.65 | 296,761 |
| Jan 30, 2024 | 5.93 | 5.97 | 5.84 | 5.90 | 5.58 | 234,857 |
| Jan 29, 2024 | 5.89 | 6.01 | 5.88 | 5.91 | 5.59 | 283,918 |
| Jan 25, 2024 | 5.70 | 5.82 | 5.67 | 5.80 | 5.49 | 249,035 |
| Jan 24, 2024 | 5.62 | 5.74 | 5.60 | 5.66 | 5.35 | 375,581 |
| Jan 23, 2024 | 5.53 | 5.54 | 5.42 | 5.46 | 5.16 | 204,944 |
| Jan 22, 2024 | 5.55 | 5.55 | 5.38 | 5.47 | 5.18 | 275,301 |
| Jan 19, 2024 | 5.43 | 5.78 | 5.43 | 5.51 | 5.21 | 617,800 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 5.36 | 5.40 | 5.25 | 5.28 | 4.99 | 242,427 |
| Jan 16, 2024 | 5.33 | 5.37 | 5.26 | 5.33 | 5.04 | 185,372 |
| Jan 15, 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.03 | 143,487 |
| Jan 12, 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 4.98 | 134,758 |
| Jan 11, 2024 | 5.38 | 5.39 | 5.26 | 5.28 | 4.99 | 191,415 |
| Jan 10, 2024 | 5.38 | 5.43 | 5.34 | 5.36 | 5.07 | 242,746 |
| Jan 09, 2024 | 5.42 | 5.42 | 5.30 | 5.39 | 5.10 | 342,697 |
| Jan 08, 2024 | 5.41 | 5.44 | 5.28 | 5.30 | 5.01 | 230,706 |
| Jan 05, 2024 | 5.36 | 5.40 | 5.30 | 5.38 | 5.08 | 309,796 |
| Jan 04, 2024 | 5.20 | 5.36 | 5.20 | 5.30 | 5.01 | 535,403 |
| Jan 03, 2024 | 5.14 | 5.18 | 5.09 | 5.15 | 4.87 | 189,584 |
| Jan 02, 2024 | 4.99 | 5.20 | 4.97 | 5.18 | 4.90 | 318,115 |
| Dec 29, 2023 | 5.02 | 5.02 | 4.94 | 4.96 | 4.69 | 119,849 |
| Dec 28, 2023 | 5.00 | 5.07 | 4.96 | 4.98 | 4.71 | 253,631 |
| Dec 27, 2023 | 4.89 | 4.93 | 4.88 | 4.91 | 4.65 | 208,796 |
| Dec 22, 2023 | 4.88 | 4.90 | 4.85 | 4.89 | 4.63 | 194,142 |
| Dec 21, 2023 | 4.86 | 4.89 | 4.85 | 4.85 | 4.59 | 308,462 |
| Dec 20, 2023 | 4.84 | 4.89 | 4.83 | 4.86 | 4.60 | 348,991 |
| Dec 19, 2023 | 4.83 | 4.86 | 4.78 | 4.81 | 4.55 | 243,877 |
| Dec 18, 2023 | 4.83 | 4.83 | 4.77 | 4.78 | 4.52 | 261,049 |
| Dec 15, 2023 | 4.80 | 4.87 | 4.79 | 4.81 | 4.55 | 1,638,911 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 4.89 | 4.89 | 4.80 | 4.82 | 4.56 | 166,960 |
| Dec 12, 2023 | 4.91 | 4.93 | 4.88 | 4.90 | 4.63 | 96,835 |
| Dec 11, 2023 | 4.96 | 4.97 | 4.85 | 4.90 | 4.63 | 201,765 |
| Dec 08, 2023 | 4.95 | 4.99 | 4.87 | 4.96 | 4.69 | 376,117 |
| Dec 07, 2023 | 4.88 | 4.91 | 4.85 | 4.88 | 4.62 | 67,459 |
| Dec 06, 2023 | 4.85 | 4.89 | 4.83 | 4.88 | 4.62 | 167,339 |
| Dec 05, 2023 | 4.85 | 4.91 | 4.81 | 4.82 | 4.56 | 163,247 |
| Dec 04, 2023 | 4.99 | 4.99 | 4.82 | 4.83 | 4.57 | 132,934 |
| Dec 01, 2023 | 4.94 | 4.99 | 4.91 | 4.95 | 4.68 | 356,503 |
| Nov 30, 2023 | 4.92 | 4.92 | 4.82 | 4.85 | 4.59 | 200,730 |
| *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.