Australia markets closed

Yancoal Australia Ltd (YAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.81-0.02 (-0.34%)
At close: 04:10PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.835.935.795.815.813,162,886
18 Apr 20245.855.885.765.835.831,426,063
17 Apr 20245.905.955.795.835.833,089,958
16 Apr 20245.815.945.705.865.863,041,938
15 Apr 20245.665.805.665.805.801,642,960
12 Apr 20245.765.775.665.685.68897,032
11 Apr 20245.655.785.625.735.732,196,572
10 Apr 20245.545.665.465.635.632,676,755
09 Apr 20245.465.545.425.545.542,075,350
08 Apr 20245.265.435.235.425.422,267,885
05 Apr 20245.265.285.225.255.25989,090
04 Apr 20245.265.305.215.285.281,192,523
03 Apr 20245.225.285.125.245.242,583,016
02 Apr 20245.305.305.185.195.192,484,324
28 Mar 20245.255.305.225.245.241,838,881
27 Mar 20245.245.265.145.235.232,039,618
26 Mar 20245.395.415.265.265.261,571,831
25 Mar 20245.275.415.265.385.382,306,692
22 Mar 20245.375.385.255.255.252,100,348
21 Mar 20245.505.505.335.365.361,973,107
20 Mar 20245.555.555.415.435.431,724,667
19 Mar 20245.415.545.335.515.513,264,808
18 Mar 20245.335.475.305.415.413,082,012
15 Mar 20245.225.395.205.335.3310,796,470
14 Mar 20245.365.375.185.285.285,629,539
13 Mar 20245.495.495.385.385.387,062,123
12 Mar 20245.465.645.365.535.535,021,260
12 Mar 20240.325 Dividend
11 Mar 20246.146.155.986.015.685,031,322
08 Mar 20246.226.236.106.145.814,338,379
07 Mar 20246.186.266.166.225.884,190,574
06 Mar 20246.256.276.156.165.833,781,239
05 Mar 20246.236.336.216.225.883,209,009
04 Mar 20246.186.256.096.215.874,625,590
01 Mar 20245.966.185.896.165.836,174,344
29 Feb 20245.845.985.785.955.634,233,865
28 Feb 20245.695.865.675.845.523,813,725
27 Feb 20245.775.785.575.675.3638,842,642
26 Feb 20245.805.805.515.725.415,110,896
23 Feb 20245.995.995.855.885.563,407,643
22 Feb 20245.835.975.785.875.555,677,423
21 Feb 20245.855.905.695.805.494,779,061
20 Feb 20245.735.875.655.815.503,810,135
19 Feb 20245.585.805.475.715.403,426,799
16 Feb 20245.535.625.525.585.282,350,192
15 Feb 20245.645.695.495.495.192,514,618
14 Feb 20245.615.665.535.645.341,257,203
13 Feb 20245.725.745.655.665.351,448,634
12 Feb 20245.805.845.685.725.411,242,791
09 Feb 20245.915.915.765.795.481,366,731
08 Feb 20245.965.965.865.895.571,289,573
07 Feb 20245.875.945.855.905.581,497,005
06 Feb 20245.895.915.845.885.561,544,958
05 Feb 20245.956.005.875.915.592,096,576
02 Feb 20245.996.005.885.945.621,832,063
01 Feb 20245.956.005.935.985.661,415,404
31 Jan 20245.956.015.865.995.673,110,186
30 Jan 20245.925.975.845.895.571,974,341
29 Jan 20245.846.015.845.925.603,774,499
25 Jan 20245.705.825.675.825.512,630,972
24 Jan 20245.605.755.595.665.353,098,104
23 Jan 20245.575.575.425.465.161,936,181
22 Jan 20245.545.555.385.475.172,314,233
19 Jan 20245.435.795.415.525.226,838,908
18 Jan 20245.285.285.155.264.982,536,556
17 Jan 20245.365.415.255.254.971,856,216
16 Jan 20245.335.375.265.335.041,011,788
15 Jan 20245.305.335.285.315.02140,935
12 Jan 20245.295.325.245.284.99829,210
11 Jan 20245.385.405.265.284.991,544,064
10 Jan 20245.385.435.345.365.071,669,436
09 Jan 20245.415.415.295.385.092,094,482
08 Jan 20245.405.445.285.315.021,939,745
05 Jan 20245.355.405.295.395.102,056,444
04 Jan 20245.205.365.195.315.023,407,421
03 Jan 20245.155.185.095.144.862,006,348
02 Jan 20244.995.204.965.194.912,565,414
29 Dec 20235.035.034.944.954.681,173,264
28 Dec 20234.955.074.954.994.722,330,692
27 Dec 20234.874.934.864.924.651,718,671
22 Dec 20234.884.904.854.884.621,118,850
21 Dec 20234.874.894.854.864.601,700,270
20 Dec 20234.844.894.834.864.603,028,947
19 Dec 20234.834.864.784.814.551,934,055
18 Dec 20234.844.844.774.804.541,609,775
15 Dec 20234.814.874.784.834.5712,300,335
14 Dec 20234.804.844.724.764.502,115,848
13 Dec 20234.874.894.804.804.541,483,867
12 Dec 20234.914.944.884.904.64917,510
11 Dec 20234.964.974.854.894.631,713,302
08 Dec 20234.924.994.864.944.672,915,687
07 Dec 20234.884.914.854.894.63935,626
06 Dec 20234.844.894.834.864.601,256,471
05 Dec 20234.864.914.804.834.571,545,958
04 Dec 20235.005.004.814.834.571,619,515
01 Dec 20234.964.994.914.954.681,870,282
30 Nov 20234.914.924.824.884.622,058,038
29 Nov 20234.995.034.854.874.611,474,517
28 Nov 20235.025.094.964.974.701,449,876
27 Nov 20235.025.044.975.004.731,119,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...