Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 5.44
+0.08 (1.49%)
Nov 28, 2025, 4:10 PM AEST
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.31 | 5.41 | 5.29 | 5.38 | - | -0.74% | 686,074 |
| Nov 26, 2025 | 5.38 | 5.46 | 5.36 | 5.42 | 5.42 | 1.12% | 1,707,416 |
| Nov 25, 2025 | 5.26 | 5.37 | 5.26 | 5.36 | 5.36 | 1.52% | 2,064,429 |
| Nov 24, 2025 | 5.35 | 5.38 | 5.22 | 5.28 | 5.28 | 1.15% | 1,410,439 |
| Nov 21, 2025 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | -4.22% | 2,182,126 |
| Nov 20, 2025 | 5.41 | 5.50 | 5.41 | 5.45 | 5.45 | 0.18% | 1,099,864 |
| Nov 19, 2025 | 5.48 | 5.49 | 5.37 | 5.44 | 5.44 | -0.91% | 2,189,193 |
| Nov 18, 2025 | 5.63 | 5.67 | 5.47 | 5.49 | 5.49 | -3.00% | 1,893,736 |
| Nov 17, 2025 | 5.60 | 5.66 | 5.53 | 5.66 | 5.66 | 0.35% | 1,459,708 |
| Nov 14, 2025 | 5.60 | 5.71 | 5.54 | 5.64 | 5.64 | -1.05% | 1,331,915 |
| Nov 13, 2025 | 5.75 | 5.81 | 5.65 | 5.70 | 5.70 | -0.70% | 1,304,845 |
| Nov 12, 2025 | 5.74 | 5.79 | 5.70 | 5.74 | 5.74 | 0.53% | 1,395,989 |
| Nov 11, 2025 | 5.81 | 5.86 | 5.66 | 5.71 | 5.71 | -1.04% | 3,170,066 |
| Nov 10, 2025 | 5.66 | 5.83 | 5.65 | 5.77 | 5.77 | 1.94% | 1,928,284 |
| Nov 7, 2025 | 5.67 | 5.70 | 5.63 | 5.66 | 5.66 | -0.53% | 1,210,548 |
| Nov 6, 2025 | 5.64 | 5.69 | 5.59 | 5.69 | 5.69 | 1.79% | 1,668,670 |
| Nov 5, 2025 | 5.65 | 5.67 | 5.51 | 5.59 | 5.59 | -0.71% | 1,472,806 |
| Nov 4, 2025 | 5.62 | 5.73 | 5.55 | 5.63 | 5.63 | 0.72% | 1,834,456 |
| Nov 3, 2025 | 5.60 | 5.68 | 5.54 | 5.59 | 5.59 | 0.36% | 2,046,025 |
| Oct 31, 2025 | 5.58 | 5.65 | 5.56 | 5.57 | 5.57 | -0.54% | 1,661,293 |
| Oct 30, 2025 | 5.50 | 5.64 | 5.50 | 5.60 | 5.60 | 0.90% | 2,185,610 |
| Oct 29, 2025 | 5.40 | 5.55 | 5.33 | 5.55 | 5.55 | 3.54% | 2,425,467 |
| Oct 28, 2025 | 5.50 | 5.53 | 5.36 | 5.36 | 5.36 | -2.37% | 1,444,134 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.35 | 5.49 | 5.49 | 1.86% | 2,425,097 |
| Oct 24, 2025 | 5.31 | 5.40 | 5.23 | 5.39 | 5.39 | 2.08% | 1,855,347 |
| Oct 23, 2025 | 5.20 | 5.31 | 5.10 | 5.28 | 5.28 | 0.57% | 5,120,609 |
| Oct 22, 2025 | 5.31 | 5.34 | 5.18 | 5.25 | 5.25 | -0.38% | 3,288,924 |
| Oct 21, 2025 | 5.65 | 5.76 | 5.21 | 5.27 | 5.27 | -6.56% | 4,996,318 |
| Oct 20, 2025 | 5.60 | 5.71 | 5.50 | 5.64 | 5.64 | 1.62% | 2,175,351 |
| Oct 17, 2025 | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | -1.25% | 1,675,710 |
| Oct 16, 2025 | 5.53 | 5.69 | 5.48 | 5.62 | 5.62 | 2.00% | 2,950,358 |
| Oct 15, 2025 | 5.51 | 5.55 | 5.40 | 5.51 | 5.51 | 0.18% | 1,750,952 |
| Oct 14, 2025 | 5.34 | 5.54 | 5.34 | 5.50 | 5.50 | 3.97% | 2,597,374 |
| Oct 13, 2025 | 5.24 | 5.36 | 5.18 | 5.29 | 5.29 | 0.76% | 1,778,887 |
| Oct 10, 2025 | 5.24 | 5.28 | 5.13 | 5.25 | 5.25 | 0.19% | 2,373,540 |
| Oct 9, 2025 | 5.20 | 5.24 | 5.12 | 5.24 | 5.24 | 1.55% | 1,901,898 |
| Oct 8, 2025 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | 1.18% | 1,647,474 |
| Oct 7, 2025 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | -2.67% | 2,472,786 |
| Oct 6, 2025 | 5.30 | 5.31 | 5.21 | 5.24 | 5.24 | -0.57% | 1,356,412 |
| Oct 3, 2025 | 5.34 | 5.36 | 5.25 | 5.27 | 5.27 | -1.50% | 1,713,679 |
| Oct 2, 2025 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 1.33% | 1,941,748 |
| Oct 1, 2025 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | -0.38% | 1,489,483 |
| Sep 30, 2025 | 5.33 | 5.37 | 5.24 | 5.30 | 5.30 | -0.75% | 2,675,389 |
| Sep 29, 2025 | 5.41 | 5.43 | 5.31 | 5.34 | 5.34 | -1.29% | 1,798,574 |
| Sep 26, 2025 | 5.35 | 5.44 | 5.33 | 5.41 | 5.41 | 0.93% | 1,534,479 |
| Sep 25, 2025 | 5.40 | 5.47 | 5.32 | 5.36 | 5.36 | -0.37% | 4,023,072 |
| Sep 24, 2025 | 5.44 | 5.45 | 5.34 | 5.38 | 5.38 | -0.19% | 1,105,153 |
| Sep 23, 2025 | 5.40 | 5.46 | 5.37 | 5.39 | 5.39 | 0.37% | 1,149,258 |
| Sep 22, 2025 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -1.29% | 1,624,315 |
| Sep 19, 2025 | 5.52 | 5.55 | 5.41 | 5.44 | 5.44 | -1.27% | 3,409,074 |