Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 6.19
+0.33 (5.63%)
At close: Mar 2, 2026
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.00 | 6.34 | 6.00 | 6.19 | 6.19 | 5.63% | 8,911,901 |
| Feb 27, 2026 | 5.67 | 5.89 | 5.67 | 5.86 | 5.86 | 3.90% | 3,987,703 |
| Feb 26, 2026 | 5.84 | 5.87 | 5.34 | 5.64 | 5.64 | -8.44% | 8,999,640 |
| Feb 25, 2026 | 6.13 | 6.18 | 6.03 | 6.16 | 6.16 | 0.65% | 2,524,682 |
| Feb 24, 2026 | 6.06 | 6.12 | 5.95 | 6.12 | 6.12 | 1.66% | 3,094,984 |
| Feb 23, 2026 | 6.12 | 6.14 | 5.96 | 6.02 | 6.02 | -1.31% | 2,886,007 |
| Feb 20, 2026 | 6.09 | 6.14 | 6.04 | 6.10 | 6.10 | -0.33% | 2,074,515 |
| Feb 19, 2026 | 6.10 | 6.14 | 6.01 | 6.12 | 6.12 | 2.00% | 2,417,915 |
| Feb 18, 2026 | 6.06 | 6.09 | 5.99 | 6.00 | 6.00 | -0.99% | 1,580,379 |
| Feb 17, 2026 | 6.07 | 6.12 | 6.02 | 6.06 | 6.06 | -0.33% | 1,320,029 |
| Feb 16, 2026 | 6.09 | 6.17 | 6.06 | 6.08 | 6.08 | 0.16% | 1,418,473 |
| Feb 13, 2026 | 5.99 | 6.17 | 5.95 | 6.07 | 6.07 | -0.65% | 2,742,279 |
| Feb 12, 2026 | 6.18 | 6.22 | 6.05 | 6.11 | 6.11 | 1.83% | 3,909,581 |
| Feb 11, 2026 | 6.05 | 6.06 | 5.89 | 6.00 | 6.00 | -1.15% | 2,004,970 |
| Feb 10, 2026 | 6.10 | 6.22 | 6.03 | 6.07 | 6.07 | -0.49% | 2,889,755 |
| Feb 9, 2026 | 6.14 | 6.16 | 5.99 | 6.10 | 6.10 | 2.01% | 2,535,368 |
| Feb 6, 2026 | 6.03 | 6.04 | 5.87 | 5.98 | 5.98 | -1.97% | 3,483,975 |
| Feb 5, 2026 | 6.10 | 6.28 | 5.94 | 6.10 | 6.10 | -3.17% | 5,816,336 |
| Feb 4, 2026 | 5.84 | 6.31 | 5.81 | 6.30 | 6.30 | 9.00% | 6,005,741 |
| Feb 3, 2026 | 5.76 | 5.87 | 5.71 | 5.78 | 5.78 | 0.35% | 2,020,756 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.71 | 5.76 | 5.76 | -0.35% | 4,043,104 |
| Jan 30, 2026 | 5.80 | 5.88 | 5.72 | 5.78 | 5.78 | -0.34% | 3,184,739 |
| Jan 29, 2026 | 5.77 | 5.80 | 5.66 | 5.80 | 5.80 | 1.58% | 2,560,679 |
| Jan 28, 2026 | 5.68 | 5.71 | 5.58 | 5.71 | 5.71 | 0.71% | 1,976,965 |
| Jan 27, 2026 | 5.77 | 5.80 | 5.62 | 5.67 | 5.67 | -0.18% | 2,822,169 |
| Jan 23, 2026 | 5.91 | 5.96 | 5.66 | 5.68 | 5.68 | -2.57% | 2,829,267 |
| Jan 22, 2026 | 5.80 | 5.84 | 5.74 | 5.83 | 5.83 | 1.22% | 2,254,096 |
| Jan 21, 2026 | 5.63 | 5.76 | 5.61 | 5.76 | 5.76 | 3.23% | 3,305,782 |
| Jan 20, 2026 | 5.61 | 5.70 | 5.50 | 5.58 | 5.58 | 2.01% | 3,821,871 |
| Jan 19, 2026 | 5.37 | 5.49 | 5.35 | 5.47 | 5.47 | 1.48% | 2,413,728 |
| Jan 16, 2026 | 5.42 | 5.48 | 5.39 | 5.39 | 5.39 | - | 2,086,462 |
| Jan 15, 2026 | 5.53 | 5.55 | 5.35 | 5.39 | 5.39 | -1.28% | 3,078,890 |
| Jan 14, 2026 | 5.35 | 5.47 | 5.31 | 5.46 | 5.46 | 2.44% | 3,299,953 |
| Jan 13, 2026 | 5.33 | 5.38 | 5.30 | 5.33 | 5.33 | 0.76% | 1,837,744 |
| Jan 12, 2026 | 5.24 | 5.41 | 5.20 | 5.29 | 5.29 | 1.34% | 4,919,659 |
| Jan 9, 2026 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 1.16% | 2,499,153 |
| Jan 8, 2026 | 5.12 | 5.19 | 5.09 | 5.16 | 5.16 | 1.18% | 2,102,766 |
| Jan 7, 2026 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 0.39% | 1,747,899 |
| Jan 6, 2026 | 5.03 | 5.10 | 4.99 | 5.08 | 5.08 | 1.20% | 2,241,813 |
| Jan 5, 2026 | 5.02 | 5.17 | 4.98 | 5.02 | 5.02 | 0.20% | 3,075,142 |
| Jan 2, 2026 | 4.98 | 5.02 | 4.94 | 5.01 | 5.01 | 1.01% | 1,367,838 |
| Dec 31, 2025 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | 0.40% | 646,535 |
| Dec 30, 2025 | 4.97 | 5.00 | 4.91 | 4.94 | 4.94 | 0.20% | 1,334,485 |
| Dec 29, 2025 | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.20% | 2,156,012 |
| Dec 24, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.40% | 785,663 |
| Dec 23, 2025 | 5.00 | 5.01 | 4.91 | 4.96 | 4.96 | -0.60% | 2,902,943 |
| Dec 22, 2025 | 5.07 | 5.11 | 4.97 | 4.99 | 4.99 | -0.40% | 2,697,370 |
| Dec 19, 2025 | 4.85 | 5.01 | 4.82 | 5.01 | 5.01 | 4.59% | 8,259,416 |
| Dec 18, 2025 | 4.85 | 4.91 | 4.76 | 4.79 | 4.79 | -1.24% | 4,920,003 |
| Dec 17, 2025 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -0.61% | 4,196,734 |