Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 5.50
+0.21 (3.97%)
Oct 14, 2025, 4:10 PM AEST
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.34 | 5.45 | 5.34 | 5.41 | - | 2.27% | 1,817,557 |
| 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 | 0.19% | 1,356,412 |
| Oct 5, 2025 | 5.30 | 5.31 | 5.23 | 5.23 | 5.23 | -0.76% | 193,962 |
| 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 |
| Sep 18, 2025 | 5.54 | 5.60 | 5.43 | 5.51 | 5.51 | -0.54% | 3,561,075 |
| Sep 17, 2025 | 5.48 | 5.60 | 5.44 | 5.54 | 5.54 | 2.40% | 4,164,355 |
| Sep 16, 2025 | 5.35 | 5.47 | 5.34 | 5.41 | 5.41 | 1.88% | 2,591,588 |
| Sep 15, 2025 | 5.20 | 5.31 | 5.12 | 5.31 | 5.31 | 0.95% | 2,514,108 |
| Sep 12, 2025 | 5.24 | 5.27 | 5.16 | 5.26 | 5.26 | 0.38% | 2,823,538 |
| Sep 11, 2025 | 5.29 | 5.32 | 5.23 | 5.24 | 5.24 | -1.13% | 1,656,604 |
| Sep 10, 2025 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | 0.57% | 2,053,775 |
| Sep 9, 2025 | 5.34 | 5.35 | 5.23 | 5.27 | 5.27 | -1.86% | 4,636,799 |
| Sep 8, 2025 | 5.57 | 5.57 | 5.34 | 5.37 | 5.37 | -2.01% | 4,973,450 |
| Sep 5, 2025 | 5.45 | 5.48 | 5.23 | 5.48 | 5.48 | 2.05% | 4,718,936 |
| Sep 4, 2025 | 5.45 | 5.52 | 5.32 | 5.37 | 5.37 | -1.29% | 3,815,920 |
| Sep 3, 2025 | 5.48 | 5.54 | 5.41 | 5.44 | 5.38 | -0.73% | 2,573,063 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.43 | 5.48 | 5.42 | -1.26% | 1,345,024 |
| Sep 1, 2025 | 5.45 | 5.57 | 5.42 | 5.55 | 5.49 | 2.02% | 1,699,688 |
| Aug 29, 2025 | 5.45 | 5.52 | 5.42 | 5.44 | 5.38 | 0.37% | 1,177,548 |
| Aug 28, 2025 | 5.50 | 5.53 | 5.40 | 5.42 | 5.36 | -1.09% | 1,062,863 |
| Aug 27, 2025 | 5.49 | 5.57 | 5.46 | 5.48 | 5.42 | 0.18% | 1,878,510 |
| Aug 26, 2025 | 5.54 | 5.55 | 5.42 | 5.47 | 5.41 | -0.18% | 2,216,507 |
| Aug 25, 2025 | 5.47 | 5.54 | 5.43 | 5.48 | 5.42 | 0.92% | 2,663,549 |
| Aug 22, 2025 | 5.57 | 5.59 | 5.41 | 5.43 | 5.37 | -1.99% | 4,511,304 |
| Aug 21, 2025 | 5.55 | 5.65 | 5.51 | 5.54 | 5.48 | 0.54% | 4,082,847 |
| Aug 20, 2025 | 5.85 | 5.88 | 5.50 | 5.51 | 5.45 | -11.41% | 11,861,942 |
| Aug 19, 2025 | 6.24 | 6.25 | 6.11 | 6.22 | 6.15 | 0.32% | 2,324,472 |
| Aug 18, 2025 | 6.32 | 6.35 | 6.18 | 6.20 | 6.13 | -3.13% | 2,680,260 |
| Aug 15, 2025 | 6.35 | 6.44 | 6.28 | 6.40 | 6.33 | 0.63% | 2,380,907 |
| Aug 14, 2025 | 6.53 | 6.53 | 6.30 | 6.36 | 6.29 | -2.30% | 2,687,009 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.48 | 6.51 | 6.44 | -2.84% | 1,943,706 |
| Aug 12, 2025 | 6.66 | 6.72 | 6.61 | 6.70 | 6.63 | 0.60% | 1,584,168 |
| Aug 11, 2025 | 6.66 | 6.73 | 6.62 | 6.66 | 6.59 | - | 2,227,832 |
| Aug 8, 2025 | 6.52 | 6.68 | 6.47 | 6.66 | 6.59 | 1.83% | 3,087,049 |
| Aug 7, 2025 | 6.44 | 6.55 | 6.41 | 6.54 | 6.47 | 0.93% | 1,541,249 |