Yancoal Australia Ltd (YAL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 6.74 | 6.87 | 6.71 | 6.81 | 6.81 | 1,544,223 |
| 25 July 2024 | 6.95 | 7.00 | 6.68 | 6.74 | 6.74 | 2,444,159 |
| 24 July 2024 | 6.90 | 6.94 | 6.74 | 6.94 | 6.94 | 1,306,271 |
| 23 July 2024 | 6.85 | 6.93 | 6.84 | 6.88 | 6.88 | 1,297,237 |
| 22 July 2024 | 6.80 | 6.87 | 6.64 | 6.80 | 6.80 | 2,579,888 |
| 19 July 2024 | 7.08 | 7.11 | 6.71 | 6.71 | 6.71 | 3,384,314 |
| 18 July 2024 | 6.91 | 7.00 | 6.85 | 6.99 | 6.99 | 2,445,971 |
| 17 July 2024 | 7.13 | 7.15 | 6.91 | 6.91 | 6.91 | 2,893,978 |
| 16 July 2024 | 7.16 | 7.26 | 7.11 | 7.14 | 7.14 | 1,138,525 |
| 15 July 2024 | 7.31 | 7.33 | 7.16 | 7.16 | 7.16 | 1,356,521 |
| 12 July 2024 | 7.09 | 7.34 | 7.03 | 7.26 | 7.26 | 3,748,359 |
| 11 July 2024 | 7.12 | 7.20 | 7.00 | 7.05 | 7.05 | 2,880,294 |
| 10 July 2024 | 7.43 | 7.44 | 7.17 | 7.17 | 7.17 | 2,226,040 |
| 09 July 2024 | 7.42 | 7.52 | 7.39 | 7.46 | 7.46 | 1,950,533 |
| 08 July 2024 | 7.35 | 7.42 | 7.28 | 7.42 | 7.42 | 1,545,955 |
| 05 July 2024 | 7.28 | 7.40 | 7.26 | 7.33 | 7.33 | 2,287,148 |
| 04 July 2024 | 7.23 | 7.30 | 7.16 | 7.26 | 7.26 | 2,188,760 |
| 03 July 2024 | 7.01 | 7.18 | 6.95 | 7.17 | 7.17 | 2,427,091 |
| 02 July 2024 | 6.94 | 7.09 | 6.82 | 7.02 | 7.02 | 4,562,373 |
| 01 July 2024 | 6.63 | 6.93 | 6.63 | 6.92 | 6.92 | 2,767,721 |
| 28 June 2024 | 6.43 | 6.63 | 6.41 | 6.62 | 6.62 | 2,082,873 |
| 27 June 2024 | 6.28 | 6.44 | 6.24 | 6.40 | 6.40 | 22,197,789 |
| 26 June 2024 | 6.25 | 6.29 | 6.18 | 6.29 | 6.29 | 1,354,666 |
| 25 June 2024 | 6.26 | 6.30 | 6.18 | 6.29 | 6.29 | 1,915,605 |
| 24 June 2024 | 6.31 | 6.33 | 6.20 | 6.25 | 6.25 | 1,346,937 |
| 21 June 2024 | 6.17 | 6.32 | 6.16 | 6.26 | 6.26 | 2,258,057 |
| 20 June 2024 | 6.03 | 6.17 | 6.00 | 6.12 | 6.12 | 1,166,660 |
| 19 June 2024 | 6.03 | 6.06 | 5.91 | 6.00 | 6.00 | 1,340,238 |
| 18 June 2024 | 6.05 | 6.09 | 5.97 | 6.03 | 6.03 | 1,300,032 |
| 17 June 2024 | 6.24 | 6.28 | 6.01 | 6.02 | 6.02 | 1,216,265 |
| 14 June 2024 | 6.25 | 6.30 | 6.21 | 6.23 | 6.23 | 1,034,051 |
| 13 June 2024 | 6.25 | 6.30 | 6.19 | 6.20 | 6.20 | 631,672 |
| 12 June 2024 | 6.15 | 6.22 | 6.06 | 6.22 | 6.22 | 2,367,379 |
| 11 June 2024 | 6.24 | 6.26 | 6.05 | 6.16 | 6.16 | 2,932,112 |
| 07 June 2024 | 6.32 | 6.35 | 6.26 | 6.27 | 6.27 | 1,244,895 |
| 06 June 2024 | 6.28 | 6.35 | 6.23 | 6.31 | 6.31 | 2,035,733 |
| 05 June 2024 | 6.37 | 6.37 | 6.22 | 6.27 | 6.27 | 1,939,804 |
| 04 June 2024 | 6.52 | 6.55 | 6.32 | 6.42 | 6.42 | 3,205,007 |
| 03 June 2024 | 6.47 | 6.65 | 6.47 | 6.57 | 6.57 | 1,945,380 |
| 31 May 2024 | 6.44 | 6.58 | 6.44 | 6.46 | 6.46 | 3,105,479 |
| 30 May 2024 | 6.60 | 6.65 | 6.43 | 6.45 | 6.45 | 3,143,491 |
| 29 May 2024 | 6.54 | 6.70 | 6.51 | 6.59 | 6.59 | 2,567,956 |
| 28 May 2024 | 6.44 | 6.58 | 6.36 | 6.57 | 6.57 | 2,834,131 |
| 27 May 2024 | 6.25 | 6.47 | 6.22 | 6.42 | 6.42 | 3,960,898 |
| 24 May 2024 | 6.14 | 6.23 | 6.10 | 6.20 | 6.20 | 2,379,163 |
| 23 May 2024 | 6.17 | 6.21 | 6.16 | 6.18 | 6.18 | 1,624,945 |
| 22 May 2024 | 6.16 | 6.25 | 6.15 | 6.17 | 6.17 | 2,971,619 |
| 21 May 2024 | 6.11 | 6.20 | 6.10 | 6.15 | 6.15 | 2,563,560 |
| 20 May 2024 | 5.97 | 6.12 | 5.94 | 6.10 | 6.10 | 3,520,038 |
| 17 May 2024 | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | 765,223 |
| 16 May 2024 | 5.90 | 5.91 | 5.81 | 5.88 | 5.88 | 1,537,171 |
| 15 May 2024 | 5.90 | 5.93 | 5.86 | 5.87 | 5.87 | 696,369 |
| 14 May 2024 | 6.03 | 6.04 | 5.85 | 5.89 | 5.89 | 1,560,648 |
| 13 May 2024 | 5.95 | 6.07 | 5.89 | 6.03 | 6.03 | 4,414,305 |
| 10 May 2024 | 5.87 | 5.95 | 5.84 | 5.95 | 5.95 | 3,415,647 |
| 09 May 2024 | 5.90 | 5.91 | 5.81 | 5.87 | 5.87 | 1,705,564 |
| 08 May 2024 | 5.80 | 5.95 | 5.78 | 5.86 | 5.86 | 3,018,976 |
| 07 May 2024 | 5.77 | 5.84 | 5.69 | 5.77 | 5.77 | 1,122,208 |
| 06 May 2024 | 5.74 | 5.77 | 5.65 | 5.71 | 5.71 | 1,107,532 |
| 03 May 2024 | 5.65 | 5.73 | 5.64 | 5.70 | 5.70 | 1,177,877 |
| 02 May 2024 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 1,154,931 |
| 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 |
| *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.