Australia markets closed

Yandal Resources Limited (YRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1550-0.0150 (-8.82%)
At close: 11:29AM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.15500.15500.15500.15500.155062,647
12 Apr 20240.15000.17000.15000.17000.1700458,215
11 Apr 20240.14500.15000.13500.15000.1500407,290
10 Apr 20240.12500.14000.12500.14000.1400902,074
09 Apr 20240.12500.12500.12000.12000.1200247,104
08 Apr 20240.12000.12500.12000.12500.125083,937
05 Apr 20240.12000.13500.12000.13000.1300235,649
04 Apr 20240.09600.11000.09600.11000.1100502,889
03 Apr 20240.09800.09800.09300.09300.0930221,940
02 Apr 20240.09400.09700.09400.09700.097036,580
28 Mar 20240.09800.09800.09100.09100.0910184,538
27 Mar 20240.09000.09000.09000.09000.0900-
26 Mar 20240.09000.09000.09000.09000.0900-
25 Mar 20240.09000.09000.09000.09000.090013,889
22 Mar 20240.09400.09400.09000.09000.09002,320
21 Mar 20240.09000.09000.09000.09000.090010,000
20 Mar 20240.09100.09100.09000.09000.090014,000
19 Mar 20240.10000.10000.09000.09000.0900236,598
18 Mar 20240.10000.10000.10000.10000.1000-
15 Mar 20240.09500.10000.09500.10000.100014,408
14 Mar 20240.09500.09500.09500.09500.0950150,000
13 Mar 20240.09500.09500.09500.09500.0950-
12 Mar 20240.10500.10500.09500.09500.0950412,752
11 Mar 20240.11000.11000.11000.11000.1100-
08 Mar 20240.12000.12000.10500.11000.1100988,779
07 Mar 20240.12500.12500.11000.12000.1200570,982
06 Mar 20240.12500.12500.12500.12500.1250-
05 Mar 20240.12500.12500.12500.12500.1250146,291
04 Mar 20240.11500.12500.11500.12500.1250210,263
01 Mar 20240.10500.10500.10500.10500.1050199,493
29 Feb 20240.10500.10500.10500.10500.1050507
28 Feb 20240.11000.11000.11000.11000.11009,090
27 Feb 20240.10500.10500.10500.10500.105040,000
26 Feb 20240.10500.11000.10500.11000.1100254,735
23 Feb 20240.10500.10500.10500.10500.1050150,000
22 Feb 20240.10500.10500.10500.10500.1050150,000
21 Feb 20240.10500.10500.10500.10500.1050140,000
20 Feb 20240.10500.10500.10500.10500.1050-
19 Feb 20240.11000.11000.10500.10500.105085,000
16 Feb 20240.10500.10500.10500.10500.1050111,600
15 Feb 20240.11000.11000.11000.11000.11009,090
14 Feb 20240.12000.12000.11000.11000.1100512,954
13 Feb 20240.12500.12500.11500.11500.115069,003
12 Feb 20240.13500.13500.12000.13000.130045,778
09 Feb 20240.14000.15000.13000.13500.1350116,571
08 Feb 20240.14000.14000.14000.14000.1400136,110
07 Feb 20240.11000.12000.11000.11750.1175646,755
06 Feb 20240.11000.11500.11000.11000.110097,132
05 Feb 20240.11000.11000.11000.11000.110079,607
02 Feb 20240.09300.11000.09300.10500.1050420,406
01 Feb 20240.09000.09000.09000.09000.0900-
31 Jan 20240.08400.09000.08400.09000.090030,032
30 Jan 20240.08500.08500.08400.08400.084010,000
29 Jan 20240.08400.08500.08400.08400.0840110,176
25 Jan 20240.08300.08300.08300.08300.083027,381
24 Jan 20240.08300.08400.08300.08400.08403,072
23 Jan 20240.08400.09000.08300.08300.0830101,027
22 Jan 20240.09000.09800.08400.08400.084033,500
19 Jan 20240.09500.10000.09500.09900.0990137,698
18 Jan 20240.11000.11000.11000.11000.1100-
17 Jan 20240.10500.11500.10500.11000.1100686,533
16 Jan 20240.11500.11500.10500.10500.1050518,052
15 Jan 20240.12000.12000.12000.12000.1200131,172
12 Jan 20240.15500.15500.12000.13000.1300550,841
11 Jan 20240.15500.15500.15500.15500.1550-
10 Jan 20240.14000.16000.13000.15500.1550169,002
09 Jan 20240.11500.13000.10000.13000.1300614,402
08 Jan 20240.09700.12500.09700.11500.1150628,913
05 Jan 20240.08900.09200.08900.09100.0910203,512
04 Jan 20240.08700.08800.08700.08800.0880270,000
03 Jan 20240.08900.08900.08900.08900.089063,000
02 Jan 20240.08400.08800.08400.08500.0850654,249
29 Dec 20230.07600.08300.07600.08300.0830320,287
28 Dec 20230.08100.08100.07900.07900.079030,000
27 Dec 20230.08100.08100.08100.08100.0810-
22 Dec 20230.08100.08100.08100.08100.0810106,213
21 Dec 20230.08200.08200.08200.08200.082014,000
20 Dec 20230.08300.08300.07500.07500.0750130,084
19 Dec 20230.08400.08400.08400.08400.0840-
18 Dec 20230.08400.08400.08400.08400.0840-
15 Dec 20230.08400.08400.08400.08400.084076,408
14 Dec 20230.09000.09000.09000.09000.0900-
13 Dec 20230.09000.09000.09000.09000.0900-
12 Dec 20230.09000.09000.09000.09000.0900-
11 Dec 20230.09000.09000.09000.09000.0900-
08 Dec 20230.09000.09000.09000.09000.0900-
07 Dec 20230.09000.09000.09000.09000.0900548,011
06 Dec 20230.09000.09000.09000.09000.0900223,480
05 Dec 20230.09000.09000.09000.09000.0900-
04 Dec 20230.09500.09500.09000.09000.0900340,290
01 Dec 20230.09000.09000.09000.09000.0900192,150
30 Nov 20230.08900.08900.08900.08900.0890-
29 Nov 20230.09300.09300.08900.08900.0890549,684
28 Nov 20230.09000.09300.09000.09300.093027,781
27 Nov 20230.09400.09500.09300.09300.0930147,491
24 Nov 20230.09200.09200.09200.09200.092048,000
23 Nov 20230.09000.09500.09000.09000.0900663,983
22 Nov 20230.08800.08900.08800.08900.0890212,256
21 Nov 20230.08400.08900.08100.08800.0880677,061
20 Nov 20230.07300.08400.07300.08400.0840140,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...