Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	5.53	5.53	5.37	5.41	-	-1.46%	697,036
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
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