Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	6.51	6.63	6.43	6.44	-	1.74%	1,502,972
Jun 10, 2026	6.74	6.87	6.33	6.33	6.33	-7.32%	4,076,300
Jun 9, 2026	6.92	7.01	6.76	6.83	6.83	-2.01%	3,164,677
Jun 5, 2026	7.14	7.14	6.93	6.97	6.97	-3.33%	2,765,308
Jun 4, 2026	7.16	7.31	6.92	7.21	7.21	2.71%	4,675,855
Jun 3, 2026	6.95	7.02	6.86	7.02	7.02	2.48%	2,478,963
Jun 2, 2026	7.03	7.17	6.84	6.85	6.85	-0.72%	3,729,945
Jun 1, 2026	6.65	7.05	6.58	6.90	6.90	1.92%	3,436,003
May 29, 2026	6.92	6.98	6.63	6.77	6.77	-1.74%	3,692,518
May 28, 2026	6.83	7.00	6.73	6.89	6.89	-0.86%	2,322,150
May 27, 2026	6.95	7.00	6.85	6.95	6.95	2.06%	2,261,436
May 26, 2026	7.05	7.18	6.67	6.81	6.81	-3.27%	4,301,628
May 25, 2026	6.48	7.17	6.39	7.04	7.04	7.48%	4,818,405
May 22, 2026	6.69	6.69	6.42	6.55	6.55	-2.53%	3,148,202
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