Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.10	34.82	34.10	34.38	-	0.29%	1,636,962
Mar 5, 2026	34.74	35.26	34.10	34.28	34.28	-1.27%	3,882,300
Mar 4, 2026	34.80	35.06	33.02	34.72	34.72	-1.92%	6,895,900
Mar 3, 2026	35.42	36.40	34.68	35.40	35.40	3.21%	6,515,952
Mar 2, 2026	34.30	35.86	33.60	34.30	34.30	3.06%	7,641,568
Feb 27, 2026	31.90	33.44	31.64	33.28	33.28	4.46%	2,131,130
Feb 26, 2026	30.88	32.52	30.30	31.86	31.86	-5.63%	7,965,604
Feb 25, 2026	33.86	34.40	33.44	33.76	33.76	0.06%	1,125,423
Feb 24, 2026	33.10	34.00	32.80	33.74	33.74	1.63%	1,452,760
Feb 23, 2026	33.26	33.52	33.08	33.20	33.20	-0.18%	290,200
Feb 20, 2026	33.00	33.66	33.00	33.26	33.26	-1.01%	392,300
Feb 16, 2026	34.00	34.28	33.60	33.60	33.60	-0.65%	129,300
Feb 13, 2026	33.26	34.42	33.00	33.82	33.82	-0.94%	2,521,943
Feb 12, 2026	34.10	34.60	33.64	34.14	34.14	1.07%	1,277,800
Feb 11, 2026	33.02	34.18	32.56	33.78	33.78	2.36%	1,779,600
Feb 10, 2026	33.54	34.00	32.86	33.00	33.00	-1.96%	1,861,100
Feb 9, 2026	33.20	33.66	33.08	33.66	33.66	2.68%	669,400
Feb 6, 2026	32.68	32.78	31.78	32.78	32.78	-0.24%	1,078,351
Feb 5, 2026	34.24	34.32	32.10	32.86	32.86	-6.06%	5,156,300
Feb 4, 2026	32.40	35.18	32.40	34.98	34.98	11.05%	7,229,880
Feb 3, 2026	31.30	31.80	31.22	31.50	31.50	1.74%	885,200
Feb 2, 2026	31.28	31.74	30.50	30.96	30.96	-1.09%	1,150,320
Jan 30, 2026	31.98	32.04	31.08	31.30	31.30	-1.57%	950,200
Jan 29, 2026	31.30	31.98	30.92	31.80	31.80	2.45%	1,043,000
Jan 28, 2026	30.34	31.38	30.34	31.04	31.04	2.58%	1,090,700
Jan 27, 2026	30.34	30.90	30.14	30.26	30.26	-0.20%	846,500
Jan 26, 2026	29.98	30.46	29.50	30.32	30.32	0.53%	1,103,700
Jan 23, 2026	30.82	30.82	30.04	30.16	30.16	-1.57%	844,900
Jan 22, 2026	30.26	30.82	30.26	30.64	30.64	2.41%	1,381,916
Jan 21, 2026	29.58	30.10	29.58	29.92	29.92	2.82%	2,938,500
Jan 20, 2026	28.72	29.28	28.62	29.10	29.10	2.90%	2,052,300
Jan 19, 2026	27.96	28.42	27.84	28.28	28.28	1.14%	1,185,200
Jan 16, 2026	28.18	28.30	27.74	27.96	27.96	0.94%	1,429,800
Jan 15, 2026	28.00	28.08	27.62	27.70	27.70	-1.07%	1,156,000
Jan 14, 2026	28.00	28.30	27.98	28.00	28.00	1.16%	2,993,600
Jan 13, 2026	27.28	27.78	27.28	27.68	27.68	1.54%	1,121,400
Jan 12, 2026	27.06	27.80	27.06	27.26	27.26	0.89%	1,525,600
Jan 9, 2026	26.88	27.14	26.78	27.02	27.02	1.27%	1,456,800
Jan 8, 2026	26.98	26.98	26.62	26.68	26.68	-0.37%	645,755
Jan 7, 2026	26.60	26.94	26.56	26.78	26.78	1.29%	1,057,600
Jan 6, 2026	26.10	26.58	26.10	26.44	26.44	1.69%	783,100
Jan 5, 2026	26.06	26.46	25.76	26.00	26.00	-0.23%	740,610
Jan 2, 2026	25.76	26.06	25.76	26.06	26.06	1.72%	200,500
Dec 31, 2025	25.60	25.90	25.44	25.62	25.62	0.08%	263,400
Dec 30, 2025	25.52	25.74	25.36	25.60	25.60	0.08%	572,400
Dec 29, 2025	25.62	25.68	25.40	25.58	25.58	-0.16%	801,020
Dec 24, 2025	25.74	25.86	25.32	25.62	25.62	-0.47%	197,240
Dec 23, 2025	25.70	25.78	25.46	25.74	25.74	-	893,832
Dec 22, 2025	25.76	25.82	25.46	25.74	25.74	0.39%	1,083,170
Dec 19, 2025	24.98	25.70	24.86	25.64	25.64	4.23%	1,613,317