Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 5.82
-0.20 (-3.32%)
Sep 18, 2026, 4:10 PM AEST
Yancoal Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.00 | 6.02 | 5.76 | 5.82 | - | -3.32% | 5,556,503 |
| Sep 17, 2026 | 6.16 | 6.16 | 5.94 | 6.02 | 6.02 | -1.79% | 3,076,105 |
| Sep 16, 2026 | 6.24 | 6.28 | 6.07 | 6.13 | 6.13 | -0.49% | 2,206,566 |
| Sep 15, 2026 | 6.17 | 6.26 | 6.11 | 6.16 | 6.16 | 0.16% | 2,731,311 |
| Sep 14, 2026 | 6.23 | 6.35 | 6.12 | 6.15 | 6.15 | -1.13% | 2,262,510 |
| Sep 11, 2026 | 6.24 | 6.38 | 6.19 | 6.22 | 6.22 | -0.96% | 2,972,420 |
| Sep 10, 2026 | 6.49 | 6.50 | 6.25 | 6.28 | 6.28 | -3.24% | 3,667,896 |
| Sep 9, 2026 | 6.40 | 6.56 | 6.36 | 6.49 | 6.49 | 1.09% | 2,893,354 |
| Sep 8, 2026 | 6.25 | 6.47 | 6.24 | 6.42 | 6.42 | 0.78% | 2,254,437 |
| Sep 7, 2026 | 6.29 | 6.54 | 6.18 | 6.37 | 6.37 | 3.92% | 5,851,278 |
| Sep 4, 2026 | 6.04 | 6.21 | 6.03 | 6.13 | 6.13 | 0.99% | 2,887,484 |
| Sep 3, 2026 | 6.23 | 6.26 | 6.04 | 6.07 | 6.07 | -0.65% | 2,873,441 |
| Sep 2, 2026 | 6.24 | 6.28 | 6.01 | 6.11 | 6.11 | -0.49% | 5,450,031 |
| Sep 1, 2026 | 6.22 | 6.34 | 6.19 | 6.21 | 6.14 | 0.49% | 3,409,760 |
| Aug 31, 2026 | 6.09 | 6.25 | 6.08 | 6.18 | 6.11 | 1.64% | 2,575,425 |
| Aug 28, 2026 | 6.08 | 6.13 | 6.03 | 6.08 | 6.01 | 1.67% | 2,127,041 |
| Aug 27, 2026 | 5.90 | 6.00 | 5.81 | 5.98 | 5.91 | 1.18% | 2,197,907 |
| Aug 26, 2026 | 5.89 | 5.97 | 5.85 | 5.91 | 5.84 | -0.84% | 2,748,940 |
| Aug 25, 2026 | 6.04 | 6.17 | 5.90 | 5.96 | 5.89 | - | 3,417,480 |
| Aug 24, 2026 | 5.88 | 6.03 | 5.77 | 5.96 | 5.89 | 3.65% | 5,187,688 |
| Aug 21, 2026 | 5.84 | 5.97 | 5.72 | 5.75 | 5.69 | -0.52% | 3,846,954 |
| Aug 20, 2026 | 5.88 | 5.99 | 5.69 | 5.78 | 5.71 | -1.53% | 5,900,684 |
| Aug 19, 2026 | 5.85 | 5.92 | 5.80 | 5.87 | 5.80 | 0.17% | 2,397,489 |
| Aug 18, 2026 | 5.85 | 5.98 | 5.78 | 5.86 | 5.79 | -0.51% | 2,746,467 |
| Aug 17, 2026 | 5.80 | 5.92 | 5.80 | 5.89 | 5.82 | 1.90% | 2,007,928 |
| Aug 14, 2026 | 5.62 | 5.78 | 5.56 | 5.78 | 5.71 | 0.52% | 1,715,435 |
| Aug 13, 2026 | 5.76 | 5.79 | 5.66 | 5.75 | 5.69 | -0.69% | 3,130,661 |
| Aug 12, 2026 | 5.88 | 5.95 | 5.74 | 5.79 | 5.72 | -2.20% | 2,514,623 |
| Aug 11, 2026 | 5.79 | 5.99 | 5.77 | 5.92 | 5.85 | 2.78% | 2,650,872 |
| Aug 10, 2026 | 5.65 | 5.81 | 5.56 | 5.76 | 5.70 | 2.49% | 2,115,271 |
| Aug 7, 2026 | 5.66 | 5.74 | 5.59 | 5.62 | 5.56 | -0.18% | 1,571,555 |
| Aug 6, 2026 | 5.40 | 5.63 | 5.37 | 5.63 | 5.57 | 2.55% | 1,845,119 |
| Aug 5, 2026 | 5.50 | 5.52 | 5.39 | 5.49 | 5.43 | 0.55% | 1,632,793 |
| Aug 4, 2026 | 5.46 | 5.50 | 5.38 | 5.46 | 5.40 | -0.18% | 1,643,974 |
| Aug 3, 2026 | 5.54 | 5.55 | 5.46 | 5.47 | 5.41 | -1.80% | 1,525,544 |
| Jul 31, 2026 | 5.71 | 5.79 | 5.53 | 5.57 | 5.51 | -2.11% | 2,414,319 |
| Jul 30, 2026 | 5.72 | 5.79 | 5.65 | 5.69 | 5.63 | -0.52% | 1,869,878 |
| Jul 29, 2026 | 5.67 | 5.76 | 5.62 | 5.72 | 5.66 | 0.88% | 1,484,102 |
| Jul 28, 2026 | 5.66 | 5.74 | 5.62 | 5.67 | 5.61 | -1.56% | 2,111,030 |
| Jul 27, 2026 | 5.95 | 5.95 | 5.62 | 5.76 | 5.70 | -4.79% | 4,527,663 |
| Jul 24, 2026 | 6.29 | 6.35 | 6.02 | 6.05 | 5.98 | -2.26% | 1,893,375 |
| Jul 23, 2026 | 6.25 | 6.34 | 6.08 | 6.19 | 6.12 | 1.48% | 4,035,720 |
| Jul 22, 2026 | 5.86 | 6.10 | 5.84 | 6.10 | 6.03 | 4.99% | 3,565,897 |
| Jul 21, 2026 | 5.75 | 5.98 | 5.74 | 5.81 | 5.74 | 2.29% | 4,612,282 |
| Jul 20, 2026 | 5.44 | 5.75 | 5.40 | 5.68 | 5.62 | 5.97% | 3,850,716 |
| Jul 17, 2026 | 5.43 | 5.47 | 5.32 | 5.36 | 5.30 | -1.11% | 2,414,715 |
| Jul 16, 2026 | 5.53 | 5.58 | 5.39 | 5.42 | 5.36 | -1.09% | 2,581,410 |
| Jul 15, 2026 | 5.61 | 5.62 | 5.43 | 5.48 | 5.42 | -1.44% | 2,266,277 |
| Jul 14, 2026 | 5.58 | 5.64 | 5.49 | 5.56 | 5.50 | 2.77% | 4,473,598 |
| Jul 13, 2026 | 5.47 | 5.47 | 5.29 | 5.41 | 5.35 | -0.55% | 3,409,353 |