Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 6.55
-0.17 (-2.53%)
May 22, 2026, 4:15 PM AEST
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.69 | 6.69 | 6.42 | 6.55 | - | -2.53% | 2,564,463 |
| May 21, 2026 | 6.78 | 6.87 | 6.57 | 6.72 | 6.72 | -3.45% | 2,980,756 |
| May 20, 2026 | 6.88 | 7.04 | 6.82 | 6.96 | 6.96 | 1.61% | 2,665,650 |
| May 19, 2026 | 6.65 | 6.89 | 6.60 | 6.85 | 6.85 | 2.70% | 2,978,128 |
| May 18, 2026 | 6.75 | 6.78 | 6.58 | 6.67 | 6.67 | -0.60% | 3,578,105 |
| May 15, 2026 | 6.52 | 6.73 | 6.41 | 6.71 | 6.71 | 4.19% | 3,330,530 |
| May 14, 2026 | 6.49 | 6.56 | 6.30 | 6.44 | 6.44 | -1.83% | 2,169,956 |
| May 13, 2026 | 6.55 | 6.65 | 6.48 | 6.56 | 6.56 | 0.77% | 2,172,726 |
| May 12, 2026 | 6.68 | 6.74 | 6.50 | 6.51 | 6.51 | -1.96% | 4,342,383 |
| May 11, 2026 | 6.64 | 6.74 | 6.57 | 6.64 | 6.64 | -0.30% | 2,055,295 |
| May 8, 2026 | 6.84 | 6.88 | 6.65 | 6.66 | 6.66 | -2.35% | 2,656,603 |
| May 7, 2026 | 6.88 | 7.02 | 6.63 | 6.82 | 6.82 | -3.94% | 4,842,034 |
| May 6, 2026 | 7.34 | 7.34 | 6.97 | 7.10 | 7.10 | -3.27% | 3,050,363 |
| May 5, 2026 | 7.54 | 7.55 | 7.33 | 7.34 | 7.34 | -1.61% | 2,428,051 |
| May 4, 2026 | 7.67 | 7.72 | 7.43 | 7.46 | 7.46 | -2.86% | 2,053,557 |
| May 1, 2026 | 7.54 | 7.72 | 7.50 | 7.68 | 7.68 | 0.52% | 1,275,281 |
| Apr 30, 2026 | 7.77 | 7.84 | 7.56 | 7.64 | 7.64 | 1.87% | 3,950,388 |
| Apr 29, 2026 | 7.34 | 7.76 | 7.30 | 7.50 | 7.50 | 3.02% | 5,674,395 |
| Apr 28, 2026 | 7.09 | 7.28 | 6.93 | 7.28 | 7.28 | 3.56% | 3,176,793 |
| Apr 27, 2026 | 7.18 | 7.23 | 6.99 | 7.03 | 7.03 | -2.09% | 1,977,547 |
| Apr 24, 2026 | 7.23 | 7.29 | 7.11 | 7.18 | 7.18 | 0.14% | 3,156,599 |
| Apr 23, 2026 | 6.98 | 7.24 | 6.88 | 7.17 | 7.17 | 4.67% | 4,207,173 |
| Apr 22, 2026 | 6.97 | 6.99 | 6.79 | 6.85 | 6.85 | - | 3,650,225 |
| Apr 21, 2026 | 6.64 | 6.88 | 6.45 | 6.85 | 6.85 | 3.79% | 3,849,469 |
| Apr 20, 2026 | 6.61 | 6.75 | 6.53 | 6.60 | 6.60 | -1.93% | 2,663,014 |
| Apr 17, 2026 | 7.00 | 7.03 | 6.71 | 6.73 | 6.73 | -2.75% | 4,181,825 |
| Apr 16, 2026 | 7.00 | 7.05 | 6.87 | 6.92 | 6.92 | -1.98% | 2,487,834 |
| Apr 15, 2026 | 7.02 | 7.35 | 6.96 | 7.06 | 7.06 | -2.35% | 4,789,785 |
| Apr 14, 2026 | 7.01 | 7.25 | 6.96 | 7.23 | 7.23 | -0.96% | 1,940,908 |
| Apr 13, 2026 | 7.59 | 7.61 | 7.18 | 7.30 | 7.30 | 1.11% | 7,252,051 |
| Apr 10, 2026 | 7.21 | 7.27 | 7.08 | 7.22 | 7.22 | -2.96% | 3,709,695 |
| Apr 9, 2026 | 7.56 | 7.72 | 7.34 | 7.44 | 7.44 | -0.67% | 2,988,007 |
| Apr 8, 2026 | 7.87 | 7.89 | 7.27 | 7.49 | 7.49 | -9.21% | 5,230,627 |
| Apr 7, 2026 | 8.29 | 8.33 | 8.11 | 8.25 | 8.25 | -0.24% | 2,217,854 |
| Apr 2, 2026 | 7.90 | 8.32 | 7.78 | 8.27 | 8.27 | 0.85% | 5,174,651 |
| Apr 1, 2026 | 8.05 | 8.24 | 7.78 | 8.20 | 8.20 | -1.09% | 5,481,607 |
| Mar 31, 2026 | 8.70 | 8.88 | 8.29 | 8.29 | 8.29 | -4.71% | 4,108,213 |
| Mar 30, 2026 | 8.54 | 9.06 | 8.54 | 8.70 | 8.70 | 4.07% | 6,313,650 |
| Mar 27, 2026 | 7.94 | 8.42 | 7.94 | 8.36 | 8.36 | 3.59% | 4,591,436 |
| Mar 26, 2026 | 8.02 | 8.25 | 8.00 | 8.07 | 8.07 | 1.13% | 4,401,518 |
| Mar 25, 2026 | 8.48 | 8.48 | 7.59 | 7.98 | 7.98 | -3.86% | 6,981,599 |
| Mar 24, 2026 | 8.23 | 8.41 | 8.05 | 8.30 | 8.30 | -3.82% | 5,063,273 |
| Mar 23, 2026 | 8.26 | 8.70 | 8.19 | 8.63 | 8.63 | 3.85% | 7,618,452 |
| Mar 20, 2026 | 8.14 | 8.31 | 7.96 | 8.31 | 8.31 | 3.49% | 43,376,210 |
| Mar 19, 2026 | 7.71 | 8.25 | 7.60 | 8.03 | 8.03 | 8.54% | 9,855,094 |
| Mar 18, 2026 | 7.58 | 7.69 | 7.43 | 7.52 | 7.40 | -0.66% | 6,128,861 |
| Mar 17, 2026 | 7.75 | 7.78 | 7.54 | 7.57 | 7.45 | -4.90% | 6,976,506 |
| Mar 16, 2026 | 8.08 | 8.15 | 7.83 | 7.96 | 7.83 | -1.24% | 5,785,029 |
| Mar 13, 2026 | 7.83 | 8.27 | 7.78 | 8.06 | 7.93 | 4.54% | 8,625,931 |
| Mar 12, 2026 | 7.30 | 7.75 | 7.25 | 7.71 | 7.58 | 10.46% | 13,794,440 |