Yancoal Australia Ltd (YAL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 5.12 | 5.23 | 5.10 | 5.23 | 5.23 | 2,324,586 |
| 22 Sept 2023 | 5.10 | 5.12 | 5.00 | 5.08 | 5.08 | 2,347,169 |
| 21 Sept 2023 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | 2,051,288 |
| 20 Sept 2023 | 5.12 | 5.22 | 5.10 | 5.16 | 5.16 | 1,217,414 |
| 19 Sept 2023 | 5.03 | 5.14 | 5.00 | 5.14 | 5.14 | 1,661,253 |
| 18 Sept 2023 | 5.06 | 5.14 | 4.97 | 5.01 | 5.01 | 938,835 |
| 15 Sept 2023 | 5.10 | 5.18 | 5.05 | 5.06 | 5.06 | 3,132,605 |
| 14 Sept 2023 | 4.94 | 5.04 | 4.94 | 5.02 | 5.02 | 1,283,855 |
| 13 Sept 2023 | 4.84 | 4.90 | 4.77 | 4.90 | 4.90 | 1,679,910 |
| 12 Sept 2023 | 4.89 | 4.89 | 4.75 | 4.82 | 4.82 | 2,205,822 |
| 11 Sept 2023 | 5.06 | 5.08 | 4.87 | 4.88 | 4.88 | 1,575,569 |
| 08 Sept 2023 | 5.07 | 5.08 | 4.96 | 5.05 | 5.05 | 1,000,369 |
| 07 Sept 2023 | 5.09 | 5.13 | 5.00 | 5.06 | 5.06 | 1,533,865 |
| 06 Sept 2023 | 5.06 | 5.19 | 5.04 | 5.12 | 5.12 | 3,768,461 |
| 05 Sept 2023 | 5.07 | 5.11 | 4.99 | 5.02 | 5.02 | 3,008,184 |
| 05 Sept 2023 | 0.37 Dividend | |||||
| 04 Sept 2023 | 5.60 | 5.63 | 5.47 | 5.51 | 5.14 | 4,651,335 |
| 01 Sept 2023 | 5.30 | 5.57 | 5.30 | 5.53 | 5.16 | 3,484,129 |
| 31 Aug 2023 | 5.30 | 5.37 | 5.23 | 5.29 | 4.93 | 5,027,289 |
| 30 Aug 2023 | 5.30 | 5.36 | 5.23 | 5.30 | 4.94 | 2,647,049 |
| 29 Aug 2023 | 5.19 | 5.31 | 5.18 | 5.29 | 4.93 | 2,012,840 |
| 28 Aug 2023 | 5.20 | 5.21 | 5.12 | 5.18 | 4.83 | 1,514,361 |
| 25 Aug 2023 | 5.13 | 5.19 | 5.08 | 5.14 | 4.79 | 2,191,007 |
| 24 Aug 2023 | 5.27 | 5.27 | 5.11 | 5.14 | 4.79 | 2,908,421 |
| 23 Aug 2023 | 5.20 | 5.30 | 5.12 | 5.22 | 4.87 | 3,366,387 |
| 22 Aug 2023 | 5.09 | 5.22 | 5.07 | 5.15 | 4.80 | 2,248,993 |
| 21 Aug 2023 | 5.19 | 5.27 | 5.05 | 5.05 | 4.71 | 2,379,128 |
| 18 Aug 2023 | 5.24 | 5.24 | 5.10 | 5.11 | 4.77 | 2,009,211 |
| 17 Aug 2023 | 5.23 | 5.41 | 5.08 | 5.19 | 4.84 | 4,518,575 |
| 16 Aug 2023 | 5.08 | 5.12 | 5.01 | 5.10 | 4.76 | 1,036,916 |
| 15 Aug 2023 | 5.10 | 5.11 | 5.01 | 5.06 | 4.72 | 1,325,176 |
| 14 Aug 2023 | 5.14 | 5.19 | 5.09 | 5.11 | 4.77 | 995,059 |
| 11 Aug 2023 | 5.20 | 5.20 | 5.11 | 5.12 | 4.78 | 1,212,085 |
| 10 Aug 2023 | 5.08 | 5.21 | 5.06 | 5.20 | 4.85 | 3,156,701 |
| 09 Aug 2023 | 4.98 | 5.04 | 4.93 | 4.96 | 4.63 | 947,140 |
| 08 Aug 2023 | 4.97 | 4.98 | 4.93 | 4.96 | 4.63 | 867,283 |
| 07 Aug 2023 | 5.05 | 5.07 | 4.94 | 4.94 | 4.61 | 1,516,200 |
| 04 Aug 2023 | 5.02 | 5.05 | 4.99 | 5.01 | 4.67 | 932,264 |
| 03 Aug 2023 | 4.98 | 5.02 | 4.93 | 5.00 | 4.66 | 914,901 |
| 02 Aug 2023 | 5.01 | 5.05 | 4.98 | 5.00 | 4.66 | 1,009,737 |
| 01 Aug 2023 | 5.06 | 5.07 | 4.95 | 4.98 | 4.65 | 2,132,185 |
| 31 July 2023 | 5.12 | 5.18 | 5.10 | 5.10 | 4.76 | 1,236,829 |
| 28 July 2023 | 5.09 | 5.11 | 5.05 | 5.11 | 4.77 | 1,093,711 |
| 27 July 2023 | 5.19 | 5.20 | 5.04 | 5.10 | 4.76 | 1,479,333 |
| 26 July 2023 | 5.17 | 5.22 | 5.12 | 5.20 | 4.85 | 1,447,715 |
| 25 July 2023 | 5.03 | 5.14 | 5.00 | 5.13 | 4.79 | 2,177,339 |
| 24 July 2023 | 5.04 | 5.07 | 4.94 | 4.96 | 4.63 | 2,088,213 |
| 21 July 2023 | 4.97 | 5.00 | 4.91 | 4.99 | 4.65 | 1,069,715 |
| 20 July 2023 | 5.02 | 5.09 | 4.91 | 4.91 | 4.58 | 1,697,016 |
| 19 July 2023 | 4.99 | 5.03 | 4.94 | 5.02 | 4.68 | 1,598,001 |
| 18 July 2023 | 5.00 | 5.02 | 4.87 | 4.87 | 4.54 | 2,642,554 |
| 17 July 2023 | 4.81 | 5.02 | 4.81 | 4.98 | 4.65 | 2,039,298 |
| 14 July 2023 | 4.78 | 4.84 | 4.76 | 4.77 | 4.45 | 2,164,195 |
| 13 July 2023 | 4.79 | 4.79 | 4.71 | 4.73 | 4.41 | 781,580 |
| 12 July 2023 | 4.74 | 4.80 | 4.72 | 4.75 | 4.43 | 922,169 |
| 11 July 2023 | 4.73 | 4.77 | 4.69 | 4.70 | 4.38 | 1,053,296 |
| 10 July 2023 | 4.69 | 4.74 | 4.69 | 4.72 | 4.40 | 1,464,306 |
| 07 July 2023 | 4.66 | 4.67 | 4.61 | 4.65 | 4.34 | 1,146,225 |
| 06 July 2023 | 4.73 | 4.76 | 4.66 | 4.68 | 4.37 | 1,103,121 |
| 05 July 2023 | 4.82 | 4.82 | 4.74 | 4.76 | 4.44 | 841,920 |
| 04 July 2023 | 4.76 | 4.84 | 4.75 | 4.80 | 4.48 | 1,166,482 |
| 03 July 2023 | 4.62 | 4.77 | 4.61 | 4.72 | 4.40 | 1,790,384 |
| 30 June 2023 | 4.54 | 4.62 | 4.54 | 4.58 | 4.27 | 2,235,262 |
| 29 June 2023 | 4.44 | 4.54 | 4.42 | 4.50 | 4.20 | 1,467,745 |
| 28 June 2023 | 4.43 | 4.48 | 4.40 | 4.46 | 4.16 | 2,106,486 |
| 27 June 2023 | 4.42 | 4.45 | 4.37 | 4.40 | 4.10 | 2,135,135 |
| 26 June 2023 | 4.38 | 4.46 | 4.35 | 4.42 | 4.12 | 1,366,349 |
| 23 June 2023 | 4.47 | 4.47 | 4.37 | 4.38 | 4.09 | 903,418 |
| 22 June 2023 | 4.53 | 4.56 | 4.44 | 4.45 | 4.15 | 1,784,482 |
| 21 June 2023 | 4.52 | 4.57 | 4.51 | 4.51 | 4.21 | 795,117 |
| 20 June 2023 | 4.59 | 4.62 | 4.54 | 4.54 | 4.24 | 1,358,839 |
| 19 June 2023 | 4.62 | 4.62 | 4.54 | 4.58 | 4.27 | 2,129,356 |
| 16 June 2023 | 4.56 | 4.70 | 4.56 | 4.67 | 4.36 | 4,282,543 |
| 15 June 2023 | 4.53 | 4.57 | 4.44 | 4.51 | 4.21 | 1,457,331 |
| 14 June 2023 | 4.51 | 4.57 | 4.48 | 4.52 | 4.22 | 1,927,760 |
| 13 June 2023 | 4.65 | 4.65 | 4.48 | 4.48 | 4.18 | 2,073,230 |
| 09 June 2023 | 4.75 | 4.76 | 4.61 | 4.69 | 4.38 | 3,239,606 |
| 08 June 2023 | 4.57 | 4.70 | 4.53 | 4.70 | 4.38 | 2,218,192 |
| 07 June 2023 | 4.60 | 4.61 | 4.50 | 4.50 | 4.20 | 1,784,682 |
| 06 June 2023 | 4.44 | 4.62 | 4.43 | 4.62 | 4.31 | 2,562,892 |
| 05 June 2023 | 4.45 | 4.50 | 4.42 | 4.43 | 4.13 | 2,018,570 |
| 02 June 2023 | 4.44 | 4.45 | 4.35 | 4.42 | 4.12 | 1,939,380 |
| 01 June 2023 | 4.55 | 4.58 | 4.36 | 4.45 | 4.15 | 3,482,755 |
| 31 May 2023 | 4.73 | 4.74 | 4.50 | 4.56 | 4.25 | 12,997,712 |
| 30 May 2023 | 4.81 | 4.86 | 4.76 | 4.76 | 4.44 | 1,603,436 |
| 29 May 2023 | 4.98 | 5.05 | 4.80 | 4.80 | 4.48 | 2,396,266 |
| 26 May 2023 | 5.00 | 5.00 | 4.92 | 4.97 | 4.64 | 1,615,007 |
| 25 May 2023 | 5.01 | 5.08 | 4.97 | 5.00 | 4.66 | 1,985,014 |
| 24 May 2023 | 5.18 | 5.21 | 5.07 | 5.08 | 4.74 | 1,354,585 |
| 23 May 2023 | 5.22 | 5.25 | 5.16 | 5.16 | 4.81 | 1,558,291 |
| 22 May 2023 | 5.34 | 5.40 | 5.21 | 5.21 | 4.86 | 1,671,854 |
| 19 May 2023 | 5.37 | 5.42 | 5.31 | 5.31 | 4.95 | 1,657,235 |
| 18 May 2023 | 5.37 | 5.46 | 5.36 | 5.42 | 5.06 | 2,072,535 |
| 17 May 2023 | 5.36 | 5.38 | 5.32 | 5.34 | 4.98 | 1,160,432 |
| 16 May 2023 | 5.39 | 5.43 | 5.35 | 5.40 | 5.04 | 1,389,340 |
| 15 May 2023 | 5.37 | 5.43 | 5.35 | 5.37 | 5.01 | 1,215,990 |
| 12 May 2023 | 5.42 | 5.42 | 5.29 | 5.37 | 5.01 | 1,548,776 |
| 11 May 2023 | 5.49 | 5.49 | 5.37 | 5.40 | 5.04 | 1,447,851 |
| 10 May 2023 | 5.37 | 5.46 | 5.36 | 5.46 | 5.09 | 1,236,851 |
| 09 May 2023 | 5.39 | 5.40 | 5.30 | 5.38 | 5.02 | 1,459,269 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
