Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 6.07
-0.03 (-0.49%)
At close: Feb 10, 2026
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.10 | 6.22 | 6.09 | 6.13 | - | 0.41% | 1,198,998 |
| 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 |
| 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 |