Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 4.940
+0.010 (0.20%)
Dec 30, 2025, 12:07 PM AEST
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.97 | 5.00 | 4.93 | 4.98 | - | 1.01% | 181,056 |
| 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 |
| 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 |