Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 5.44
+0.02 (0.37%)
Aug 29, 2025, 4:10 PM AEST
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.45 | 5.52 | 5.42 | 5.44 | 5.44 | 0.37% | 1,177,548 |
| Aug 28, 2025 | 5.50 | 5.53 | 5.40 | 5.42 | 5.42 | -1.09% | 1,062,863 |
| Aug 27, 2025 | 5.49 | 5.57 | 5.46 | 5.48 | 5.48 | 0.18% | 1,878,510 |
| Aug 26, 2025 | 5.54 | 5.55 | 5.42 | 5.47 | 5.47 | -0.18% | 2,216,507 |
| Aug 25, 2025 | 5.47 | 5.54 | 5.43 | 5.48 | 5.48 | 0.92% | 2,663,549 |
| Aug 22, 2025 | 5.57 | 5.59 | 5.41 | 5.43 | 5.43 | -1.99% | 4,511,304 |
| Aug 21, 2025 | 5.55 | 5.65 | 5.51 | 5.54 | 5.54 | 0.54% | 4,082,847 |
| Aug 20, 2025 | 5.85 | 5.88 | 5.50 | 5.51 | 5.51 | -11.41% | 11,861,942 |
| Aug 19, 2025 | 6.24 | 6.25 | 6.11 | 6.22 | 6.22 | 0.32% | 2,324,472 |
| Aug 18, 2025 | 6.32 | 6.35 | 6.18 | 6.20 | 6.20 | -3.13% | 2,680,260 |
| Aug 15, 2025 | 6.35 | 6.44 | 6.28 | 6.40 | 6.40 | 0.63% | 2,380,907 |
| Aug 14, 2025 | 6.53 | 6.53 | 6.30 | 6.36 | 6.36 | -2.30% | 2,687,009 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.48 | 6.51 | 6.51 | -2.84% | 1,943,706 |
| Aug 12, 2025 | 6.66 | 6.72 | 6.61 | 6.70 | 6.70 | 0.60% | 1,584,168 |
| Aug 11, 2025 | 6.66 | 6.73 | 6.62 | 6.66 | 6.66 | - | 2,227,832 |
| Aug 8, 2025 | 6.52 | 6.68 | 6.47 | 6.66 | 6.66 | 1.83% | 3,087,049 |
| Aug 7, 2025 | 6.44 | 6.55 | 6.41 | 6.54 | 6.54 | 0.93% | 1,541,249 |
| Aug 6, 2025 | 6.35 | 6.53 | 6.32 | 6.48 | 6.48 | 2.53% | 1,537,741 |
| Aug 5, 2025 | 6.31 | 6.36 | 6.29 | 6.32 | 6.32 | 0.48% | 1,488,091 |
| Aug 4, 2025 | 6.21 | 6.33 | 6.18 | 6.29 | 6.29 | 0.96% | 1,116,111 |
| Aug 1, 2025 | 6.24 | 6.29 | 6.21 | 6.23 | 6.23 | -1.42% | 1,637,090 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.22 | 6.32 | 6.32 | -0.78% | 1,816,302 |
| Jul 30, 2025 | 6.30 | 6.43 | 6.27 | 6.37 | 6.37 | 1.11% | 2,533,806 |
| Jul 29, 2025 | 6.28 | 6.33 | 6.19 | 6.30 | 6.30 | -0.47% | 2,083,138 |
| Jul 28, 2025 | 6.50 | 6.52 | 6.29 | 6.33 | 6.33 | -2.62% | 1,795,982 |
| Jul 25, 2025 | 6.55 | 6.58 | 6.46 | 6.50 | 6.50 | -0.91% | 1,667,990 |
| Jul 24, 2025 | 6.58 | 6.61 | 6.49 | 6.56 | 6.56 | -0.30% | 3,265,388 |
| Jul 23, 2025 | 6.46 | 6.58 | 6.31 | 6.58 | 6.58 | 2.81% | 6,963,858 |
| Jul 22, 2025 | 6.10 | 6.41 | 6.03 | 6.40 | 6.40 | 5.26% | 6,222,925 |
| Jul 21, 2025 | 5.90 | 6.08 | 5.86 | 6.08 | 6.08 | 4.11% | 3,720,405 |
| Jul 18, 2025 | 6.22 | 6.24 | 5.70 | 5.84 | 5.84 | -5.81% | 8,344,430 |
| Jul 17, 2025 | 6.13 | 6.20 | 6.11 | 6.20 | 6.20 | 0.81% | 2,759,088 |
| Jul 16, 2025 | 6.18 | 6.19 | 6.08 | 6.15 | 6.15 | -0.81% | 1,572,346 |
| Jul 15, 2025 | 6.20 | 6.25 | 6.17 | 6.20 | 6.20 | -0.16% | 1,775,161 |
| Jul 14, 2025 | 6.22 | 6.28 | 6.19 | 6.21 | 6.21 | -0.16% | 2,638,829 |
| Jul 11, 2025 | 6.20 | 6.24 | 6.14 | 6.22 | 6.22 | 0.65% | 2,024,418 |
| Jul 10, 2025 | 6.12 | 6.22 | 6.08 | 6.18 | 6.18 | 1.31% | 1,819,903 |
| Jul 9, 2025 | 6.04 | 6.17 | 6.02 | 6.10 | 6.10 | 0.49% | 1,726,375 |
| Jul 8, 2025 | 6.08 | 6.10 | 6.01 | 6.07 | 6.07 | -0.98% | 2,019,310 |
| Jul 7, 2025 | 6.10 | 6.16 | 6.06 | 6.13 | 6.13 | 0.66% | 1,623,140 |
| Jul 4, 2025 | 6.19 | 6.19 | 6.06 | 6.09 | 6.09 | -1.77% | 1,916,321 |
| Jul 3, 2025 | 6.16 | 6.32 | 6.16 | 6.20 | 6.20 | 2.82% | 5,070,087 |
| Jul 2, 2025 | 5.92 | 6.03 | 5.83 | 6.03 | 6.03 | 2.03% | 2,459,630 |
| Jul 1, 2025 | 5.78 | 5.91 | 5.74 | 5.91 | 5.91 | 2.43% | 3,323,692 |
| Jun 30, 2025 | 5.84 | 5.84 | 5.70 | 5.77 | 5.77 | -0.86% | 2,140,202 |
| Jun 27, 2025 | 5.78 | 5.83 | 5.75 | 5.82 | 5.82 | 1.04% | 1,756,028 |
| Jun 26, 2025 | 5.84 | 5.84 | 5.70 | 5.76 | 5.76 | -0.52% | 2,199,521 |
| Jun 25, 2025 | 5.91 | 5.94 | 5.78 | 5.79 | 5.79 | -0.69% | 5,012,174 |
| Jun 24, 2025 | 5.80 | 5.86 | 5.67 | 5.83 | 5.83 | -0.51% | 3,123,549 |
| Jun 23, 2025 | 6.00 | 6.08 | 5.81 | 5.86 | 5.86 | -2.50% | 3,664,645 |