Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 5.47
+0.08 (1.48%)
At close: Jan 19, 2026
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.37 | 5.44 | 5.35 | 5.43 | - | 0.65% | 286,613 |
| 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 |
| Dec 16, 2025 | 5.09 | 5.12 | 4.87 | 4.88 | 4.88 | -4.50% | 7,431,039 |
| Dec 15, 2025 | 5.28 | 5.30 | 5.07 | 5.11 | 5.11 | -3.22% | 6,467,635 |
| Dec 12, 2025 | 5.25 | 5.29 | 5.16 | 5.28 | 5.28 | 0.38% | 5,492,872 |
| Dec 11, 2025 | 5.28 | 5.42 | 5.16 | 5.26 | 5.26 | -1.68% | 5,940,018 |
| Dec 10, 2025 | 5.42 | 5.44 | 5.26 | 5.35 | 5.35 | -2.19% | 3,855,161 |
| Dec 9, 2025 | 5.58 | 5.60 | 5.42 | 5.47 | 5.47 | -2.15% | 2,405,362 |
| Dec 8, 2025 | 5.65 | 5.69 | 5.52 | 5.59 | 5.59 | -2.61% | 1,916,094 |
| Dec 5, 2025 | 5.69 | 5.78 | 5.65 | 5.74 | 5.74 | 0.70% | 2,226,014 |
| Dec 4, 2025 | 5.74 | 5.77 | 5.67 | 5.70 | 5.70 | 0.53% | 1,716,635 |
| Dec 3, 2025 | 5.55 | 5.72 | 5.52 | 5.67 | 5.67 | 2.16% | 2,959,625 |
| Dec 2, 2025 | 5.38 | 5.56 | 5.37 | 5.55 | 5.55 | 3.35% | 2,193,358 |
| Dec 1, 2025 | 5.42 | 5.43 | 5.36 | 5.37 | 5.37 | -1.29% | 1,125,159 |
| Nov 28, 2025 | 5.40 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 1,734,398 |
| Nov 27, 2025 | 5.31 | 5.41 | 5.29 | 5.36 | 5.36 | -1.11% | 1,234,589 |
| 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 |