Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 5.81
+0.13 (2.29%)
Jul 21, 2026, 4:13 PM AEST
Yancoal Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.75 | 5.94 | 5.74 | 5.94 | - | 4.58% | 368,097 |
| Jul 20, 2026 | 5.44 | 5.75 | 5.40 | 5.68 | 5.68 | 5.97% | 3,850,716 |
| Jul 17, 2026 | 5.43 | 5.47 | 5.32 | 5.36 | 5.36 | -1.11% | 2,414,715 |
| Jul 16, 2026 | 5.53 | 5.58 | 5.39 | 5.42 | 5.42 | -1.09% | 2,298,270 |
| Jul 15, 2026 | 5.61 | 5.62 | 5.43 | 5.48 | 5.48 | -1.44% | 2,266,277 |
| Jul 14, 2026 | 5.58 | 5.64 | 5.49 | 5.56 | 5.56 | 2.77% | 4,467,748 |
| Jul 13, 2026 | 5.47 | 5.47 | 5.29 | 5.41 | 5.41 | -0.55% | 3,409,353 |
| Jul 10, 2026 | 5.40 | 5.54 | 5.38 | 5.44 | 5.44 | -1.45% | 2,864,143 |
| Jul 9, 2026 | 5.55 | 5.65 | 5.48 | 5.52 | 5.52 | 1.28% | 3,678,913 |
| Jul 8, 2026 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | 4.01% | 3,092,663 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.20 | 5.24 | 5.24 | -3.68% | 3,887,993 |
| Jul 6, 2026 | 5.56 | 5.58 | 5.39 | 5.44 | 5.44 | -2.16% | 3,213,538 |
| Jul 3, 2026 | 5.60 | 5.61 | 5.46 | 5.56 | 5.56 | 0.54% | 2,140,017 |
| Jul 2, 2026 | 5.49 | 5.54 | 5.43 | 5.53 | 5.53 | 0.36% | 1,971,948 |
| Jul 1, 2026 | 5.53 | 5.53 | 5.37 | 5.51 | 5.51 | 0.36% | 1,600,647 |
| Jun 30, 2026 | 5.51 | 5.51 | 5.38 | 5.49 | 5.49 | -0.36% | 4,664,371 |
| Jun 29, 2026 | 5.52 | 5.55 | 5.37 | 5.51 | 5.51 | -0.36% | 2,597,387 |
| Jun 26, 2026 | 5.59 | 5.62 | 5.48 | 5.53 | 5.53 | 0.36% | 3,926,753 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.40 | 5.51 | 5.51 | -3.84% | 4,159,679 |
| Jun 24, 2026 | 5.85 | 5.87 | 5.73 | 5.73 | 5.73 | -1.72% | 2,407,918 |
| Jun 23, 2026 | 5.93 | 5.97 | 5.81 | 5.83 | 5.83 | -1.85% | 2,273,940 |
| Jun 22, 2026 | 6.02 | 6.06 | 5.79 | 5.94 | 5.94 | -0.83% | 2,887,057 |
| Jun 19, 2026 | 5.61 | 5.99 | 5.58 | 5.99 | 5.99 | 3.28% | 6,997,392 |
| Jun 18, 2026 | 5.96 | 6.03 | 5.73 | 5.80 | 5.80 | -0.85% | 4,575,937 |
| Jun 17, 2026 | 6.02 | 6.06 | 5.82 | 5.85 | 5.85 | -3.78% | 7,083,661 |
| Jun 16, 2026 | 6.12 | 6.19 | 6.04 | 6.08 | 6.08 | 0.16% | 5,244,807 |
| Jun 15, 2026 | 6.50 | 6.53 | 5.99 | 6.07 | 6.07 | -7.33% | 7,532,491 |
| Jun 12, 2026 | 6.49 | 6.63 | 6.37 | 6.55 | 6.55 | -0.46% | 3,202,411 |
| Jun 11, 2026 | 6.51 | 6.63 | 6.38 | 6.58 | 6.58 | 3.95% | 3,833,031 |
| 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% | 3,173,802 |
| Jun 5, 2026 | 7.14 | 7.14 | 6.93 | 6.97 | 6.97 | -3.33% | 2,770,214 |
| Jun 4, 2026 | 7.16 | 7.31 | 6.92 | 7.21 | 7.21 | 2.71% | 4,712,820 |
| 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% | 3,459,685 |
| 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% | 2,316,436 |
| 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% | 2,984,806 |
| 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% | 3,584,431 |
| 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 |