Yancoal Australia Ltd (YAL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.54 | 5.55 | 5.48 | 5.54 | 5.54 | 593,025 |
| 30 Apr 2024 | 5.46 | 5.61 | 5.44 | 5.55 | 5.55 | 997,147 |
| 29 Apr 2024 | 5.49 | 5.56 | 5.42 | 5.49 | 5.49 | 2,347,646 |
| 26 Apr 2024 | 5.55 | 5.59 | 5.45 | 5.46 | 5.46 | 1,534,872 |
| 24 Apr 2024 | 5.59 | 5.59 | 5.50 | 5.54 | 5.54 | 967,762 |
| 23 Apr 2024 | 5.70 | 5.70 | 5.55 | 5.57 | 5.57 | 1,945,145 |
| 22 Apr 2024 | 5.82 | 5.91 | 5.64 | 5.70 | 5.70 | 1,817,188 |
| 19 Apr 2024 | 5.83 | 5.93 | 5.79 | 5.81 | 5.81 | 3,162,886 |
| 18 Apr 2024 | 5.85 | 5.88 | 5.76 | 5.83 | 5.83 | 1,426,063 |
| 17 Apr 2024 | 5.90 | 5.95 | 5.79 | 5.83 | 5.83 | 3,089,958 |
| 16 Apr 2024 | 5.81 | 5.94 | 5.70 | 5.86 | 5.86 | 3,041,938 |
| 15 Apr 2024 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 1,642,960 |
| 12 Apr 2024 | 5.76 | 5.77 | 5.66 | 5.68 | 5.68 | 897,032 |
| 11 Apr 2024 | 5.65 | 5.78 | 5.62 | 5.73 | 5.73 | 2,196,572 |
| 10 Apr 2024 | 5.54 | 5.66 | 5.46 | 5.63 | 5.63 | 2,676,755 |
| 09 Apr 2024 | 5.46 | 5.54 | 5.42 | 5.54 | 5.54 | 2,075,350 |
| 08 Apr 2024 | 5.26 | 5.43 | 5.23 | 5.42 | 5.42 | 2,267,885 |
| 05 Apr 2024 | 5.26 | 5.28 | 5.22 | 5.25 | 5.25 | 989,090 |
| 04 Apr 2024 | 5.26 | 5.30 | 5.21 | 5.28 | 5.28 | 1,192,523 |
| 03 Apr 2024 | 5.22 | 5.28 | 5.12 | 5.24 | 5.24 | 2,583,016 |
| 02 Apr 2024 | 5.30 | 5.30 | 5.18 | 5.19 | 5.19 | 2,484,324 |
| 28 Mar 2024 | 5.25 | 5.30 | 5.22 | 5.24 | 5.24 | 1,838,881 |
| 27 Mar 2024 | 5.24 | 5.26 | 5.14 | 5.23 | 5.23 | 2,039,618 |
| 26 Mar 2024 | 5.39 | 5.41 | 5.26 | 5.26 | 5.26 | 1,571,831 |
| 25 Mar 2024 | 5.27 | 5.41 | 5.26 | 5.38 | 5.38 | 2,306,692 |
| 22 Mar 2024 | 5.37 | 5.38 | 5.25 | 5.25 | 5.25 | 2,100,348 |
| 21 Mar 2024 | 5.50 | 5.50 | 5.33 | 5.36 | 5.36 | 1,973,107 |
| 20 Mar 2024 | 5.55 | 5.55 | 5.41 | 5.43 | 5.43 | 1,724,667 |
| 19 Mar 2024 | 5.41 | 5.54 | 5.33 | 5.51 | 5.51 | 3,264,808 |
| 18 Mar 2024 | 5.33 | 5.47 | 5.30 | 5.41 | 5.41 | 3,082,012 |
| 15 Mar 2024 | 5.22 | 5.39 | 5.20 | 5.33 | 5.33 | 10,796,470 |
| 14 Mar 2024 | 5.36 | 5.37 | 5.18 | 5.28 | 5.28 | 5,629,539 |
| 13 Mar 2024 | 5.49 | 5.49 | 5.38 | 5.38 | 5.38 | 7,062,123 |
| 12 Mar 2024 | 5.46 | 5.64 | 5.36 | 5.53 | 5.53 | 5,021,260 |
| 12 Mar 2024 | 0.325 Dividend | |||||
| 11 Mar 2024 | 6.14 | 6.15 | 5.98 | 6.01 | 5.68 | 5,031,322 |
| 08 Mar 2024 | 6.22 | 6.23 | 6.10 | 6.14 | 5.81 | 4,338,379 |
| 07 Mar 2024 | 6.18 | 6.26 | 6.16 | 6.22 | 5.88 | 4,190,574 |
| 06 Mar 2024 | 6.25 | 6.27 | 6.15 | 6.16 | 5.83 | 3,781,239 |
| 05 Mar 2024 | 6.23 | 6.33 | 6.21 | 6.22 | 5.88 | 3,209,009 |
| 04 Mar 2024 | 6.18 | 6.25 | 6.09 | 6.21 | 5.87 | 4,625,590 |
| 01 Mar 2024 | 5.96 | 6.18 | 5.89 | 6.16 | 5.83 | 6,174,344 |
| 29 Feb 2024 | 5.84 | 5.98 | 5.78 | 5.95 | 5.63 | 4,233,865 |
| 28 Feb 2024 | 5.69 | 5.86 | 5.67 | 5.84 | 5.52 | 3,813,725 |
| 27 Feb 2024 | 5.77 | 5.78 | 5.57 | 5.67 | 5.36 | 38,842,642 |
| 26 Feb 2024 | 5.80 | 5.80 | 5.51 | 5.72 | 5.41 | 5,110,896 |
| 23 Feb 2024 | 5.99 | 5.99 | 5.85 | 5.88 | 5.56 | 3,407,643 |
| 22 Feb 2024 | 5.83 | 5.97 | 5.78 | 5.87 | 5.55 | 5,677,423 |
| 21 Feb 2024 | 5.85 | 5.90 | 5.69 | 5.80 | 5.49 | 4,779,061 |
| 20 Feb 2024 | 5.73 | 5.87 | 5.65 | 5.81 | 5.50 | 3,810,135 |
| 19 Feb 2024 | 5.58 | 5.80 | 5.47 | 5.71 | 5.40 | 3,426,799 |
| 16 Feb 2024 | 5.53 | 5.62 | 5.52 | 5.58 | 5.28 | 2,350,192 |
| 15 Feb 2024 | 5.64 | 5.69 | 5.49 | 5.49 | 5.19 | 2,514,618 |
| 14 Feb 2024 | 5.61 | 5.66 | 5.53 | 5.64 | 5.34 | 1,257,203 |
| 13 Feb 2024 | 5.72 | 5.74 | 5.65 | 5.66 | 5.35 | 1,448,634 |
| 12 Feb 2024 | 5.80 | 5.84 | 5.68 | 5.72 | 5.41 | 1,242,791 |
| 09 Feb 2024 | 5.91 | 5.91 | 5.76 | 5.79 | 5.48 | 1,366,731 |
| 08 Feb 2024 | 5.96 | 5.96 | 5.86 | 5.89 | 5.57 | 1,289,573 |
| 07 Feb 2024 | 5.87 | 5.94 | 5.85 | 5.90 | 5.58 | 1,497,005 |
| 06 Feb 2024 | 5.89 | 5.91 | 5.84 | 5.88 | 5.56 | 1,544,958 |
| 05 Feb 2024 | 5.95 | 6.00 | 5.87 | 5.91 | 5.59 | 2,096,576 |
| 02 Feb 2024 | 5.99 | 6.00 | 5.88 | 5.94 | 5.62 | 1,832,063 |
| 01 Feb 2024 | 5.95 | 6.00 | 5.93 | 5.98 | 5.66 | 1,415,404 |
| 31 Jan 2024 | 5.95 | 6.01 | 5.86 | 5.99 | 5.67 | 3,110,186 |
| 30 Jan 2024 | 5.92 | 5.97 | 5.84 | 5.89 | 5.57 | 1,974,341 |
| 29 Jan 2024 | 5.84 | 6.01 | 5.84 | 5.92 | 5.60 | 3,774,499 |
| 25 Jan 2024 | 5.70 | 5.82 | 5.67 | 5.82 | 5.51 | 2,630,972 |
| 24 Jan 2024 | 5.60 | 5.75 | 5.59 | 5.66 | 5.35 | 3,098,104 |
| 23 Jan 2024 | 5.57 | 5.57 | 5.42 | 5.46 | 5.16 | 1,936,181 |
| 22 Jan 2024 | 5.54 | 5.55 | 5.38 | 5.47 | 5.17 | 2,314,233 |
| 19 Jan 2024 | 5.43 | 5.79 | 5.41 | 5.52 | 5.22 | 6,838,908 |
| 18 Jan 2024 | 5.28 | 5.28 | 5.15 | 5.26 | 4.98 | 2,536,556 |
| 17 Jan 2024 | 5.36 | 5.41 | 5.25 | 5.25 | 4.97 | 1,856,216 |
| 16 Jan 2024 | 5.33 | 5.37 | 5.26 | 5.33 | 5.04 | 1,011,788 |
| 15 Jan 2024 | 5.30 | 5.33 | 5.28 | 5.31 | 5.02 | 140,935 |
| 12 Jan 2024 | 5.29 | 5.32 | 5.24 | 5.28 | 4.99 | 829,210 |
| 11 Jan 2024 | 5.38 | 5.40 | 5.26 | 5.28 | 4.99 | 1,544,064 |
| 10 Jan 2024 | 5.38 | 5.43 | 5.34 | 5.36 | 5.07 | 1,669,436 |
| 09 Jan 2024 | 5.41 | 5.41 | 5.29 | 5.38 | 5.09 | 2,094,482 |
| 08 Jan 2024 | 5.40 | 5.44 | 5.28 | 5.31 | 5.02 | 1,939,745 |
| 05 Jan 2024 | 5.35 | 5.40 | 5.29 | 5.39 | 5.10 | 2,056,444 |
| 04 Jan 2024 | 5.20 | 5.36 | 5.19 | 5.31 | 5.02 | 3,407,421 |
| 03 Jan 2024 | 5.15 | 5.18 | 5.09 | 5.14 | 4.86 | 2,006,348 |
| 02 Jan 2024 | 4.99 | 5.20 | 4.96 | 5.19 | 4.91 | 2,565,414 |
| 29 Dec 2023 | 5.03 | 5.03 | 4.94 | 4.95 | 4.68 | 1,173,264 |
| 28 Dec 2023 | 4.95 | 5.07 | 4.95 | 4.99 | 4.72 | 2,330,692 |
| 27 Dec 2023 | 4.87 | 4.93 | 4.86 | 4.92 | 4.65 | 1,718,671 |
| 22 Dec 2023 | 4.88 | 4.90 | 4.85 | 4.88 | 4.62 | 1,118,850 |
| 21 Dec 2023 | 4.87 | 4.89 | 4.85 | 4.86 | 4.60 | 1,700,270 |
| 20 Dec 2023 | 4.84 | 4.89 | 4.83 | 4.86 | 4.60 | 3,028,947 |
| 19 Dec 2023 | 4.83 | 4.86 | 4.78 | 4.81 | 4.55 | 1,934,055 |
| 18 Dec 2023 | 4.84 | 4.84 | 4.77 | 4.80 | 4.54 | 1,609,775 |
| 15 Dec 2023 | 4.81 | 4.87 | 4.78 | 4.83 | 4.57 | 12,300,335 |
| 14 Dec 2023 | 4.80 | 4.84 | 4.72 | 4.76 | 4.50 | 2,115,848 |
| 13 Dec 2023 | 4.87 | 4.89 | 4.80 | 4.80 | 4.54 | 1,483,867 |
| 12 Dec 2023 | 4.91 | 4.94 | 4.88 | 4.90 | 4.64 | 917,510 |
| 11 Dec 2023 | 4.96 | 4.97 | 4.85 | 4.89 | 4.63 | 1,713,302 |
| 08 Dec 2023 | 4.92 | 4.99 | 4.86 | 4.94 | 4.67 | 2,915,687 |
| 07 Dec 2023 | 4.88 | 4.91 | 4.85 | 4.89 | 4.63 | 935,626 |
| 06 Dec 2023 | 4.84 | 4.89 | 4.83 | 4.86 | 4.60 | 1,256,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.