Yancoal Australia Ltd (ASX:YAL)
Australia · Delayed Price · Currency is AUD 6.12
0.00 (0.00%)
Oct 30, 2026, 4:10 PM AEDT
Yancoal Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.15 | 6.28 | 6.09 | 6.12 | 6.12 | - | 2,240,343 |
| Oct 29, 2026 | 6.08 | 6.20 | 6.04 | 6.12 | 6.12 | 1.66% | 2,267,400 |
| Oct 28, 2026 | 6.25 | 6.27 | 5.98 | 6.02 | 6.02 | -3.68% | 2,981,936 |
| Oct 27, 2026 | 6.19 | 6.32 | 6.14 | 6.25 | 6.25 | 1.63% | 3,957,573 |
| Oct 26, 2026 | 6.09 | 6.22 | 5.96 | 6.15 | 6.15 | 2.16% | 3,694,437 |
| Oct 23, 2026 | 5.90 | 6.04 | 5.68 | 6.02 | 6.02 | 2.38% | 3,810,199 |
| Oct 22, 2026 | 5.90 | 5.95 | 5.79 | 5.88 | 5.88 | -0.17% | 3,784,047 |
| Oct 21, 2026 | 6.10 | 6.20 | 5.88 | 5.89 | 5.89 | -2.48% | 3,130,379 |
| Oct 20, 2026 | 6.30 | 6.35 | 5.88 | 6.04 | 6.04 | -3.97% | 4,542,781 |
| Oct 19, 2026 | 5.95 | 6.31 | 5.87 | 6.29 | 6.29 | 5.71% | 4,473,969 |
| Oct 16, 2026 | 5.99 | 6.03 | 5.88 | 5.95 | 5.95 | 1.02% | 3,876,828 |
| Oct 15, 2026 | 6.08 | 6.18 | 5.84 | 5.89 | 5.89 | -3.76% | 4,286,498 |
| Oct 14, 2026 | 6.04 | 6.18 | 5.89 | 6.12 | 6.12 | 3.03% | 3,799,635 |
| Oct 13, 2026 | 5.90 | 6.01 | 5.88 | 5.94 | 5.94 | 1.02% | 1,991,892 |
| Oct 12, 2026 | 5.81 | 5.99 | 5.81 | 5.88 | 5.88 | 0.86% | 1,607,746 |
| Oct 9, 2026 | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | 0.34% | 1,849,500 |
| Oct 8, 2026 | 5.86 | 5.88 | 5.70 | 5.81 | 5.81 | -0.85% | 1,713,529 |
| Oct 7, 2026 | 5.87 | 5.91 | 5.84 | 5.86 | 5.86 | 0.34% | 1,318,804 |
| Oct 6, 2026 | 5.83 | 5.85 | 5.69 | 5.84 | 5.84 | 1.39% | 1,955,234 |
| Oct 5, 2026 | 5.75 | 5.81 | 5.70 | 5.76 | 5.76 | 0.88% | 3,320,565 |
| Oct 2, 2026 | 5.73 | 5.82 | 5.69 | 5.71 | 5.71 | 1.96% | 2,079,973 |
| Oct 1, 2026 | 5.87 | 5.93 | 5.59 | 5.60 | 5.60 | -6.98% | 4,138,690 |
| Sep 30, 2026 | 5.70 | 6.03 | 5.68 | 6.02 | 6.02 | 4.70% | 4,009,655 |
| Sep 29, 2026 | 5.78 | 5.80 | 5.59 | 5.75 | 5.75 | - | 2,977,625 |
| Sep 28, 2026 | 5.68 | 5.76 | 5.62 | 5.75 | 5.75 | 1.59% | 2,017,080 |
| Sep 25, 2026 | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | -1.39% | 1,775,571 |
| Sep 24, 2026 | 5.72 | 5.75 | 5.62 | 5.74 | 5.74 | 1.06% | 1,906,394 |
| Sep 23, 2026 | 5.78 | 5.82 | 5.68 | 5.68 | 5.68 | -1.39% | 1,881,178 |
| Sep 22, 2026 | 5.80 | 5.82 | 5.66 | 5.76 | 5.76 | -0.17% | 1,690,229 |
| Sep 21, 2026 | 5.82 | 5.83 | 5.60 | 5.77 | 5.77 | -0.86% | 3,454,597 |
| Sep 18, 2026 | 6.00 | 6.02 | 5.76 | 5.82 | 5.82 | -3.32% | 5,559,738 |
| 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 |