Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.22	29.60	29.06	29.60	29.60	1.23%	1,768,141
Dec 4, 2025	29.14	29.34	28.92	29.24	29.24	0.55%	1,376,600
Dec 3, 2025	28.76	29.08	28.64	29.08	29.08	1.68%	2,459,067
Dec 2, 2025	27.70	28.60	27.66	28.60	28.60	3.62%	2,546,800
Dec 1, 2025	27.50	27.60	27.14	27.60	27.60	0.95%	1,043,300
Nov 28, 2025	27.40	27.56	27.30	27.34	27.34	-0.44%	632,900
Nov 27, 2025	27.48	27.48	27.10	27.46	27.46	-0.15%	615,900
Nov 26, 2025	26.98	27.50	26.96	27.50	27.50	1.85%	980,700
Nov 25, 2025	26.40	27.00	26.40	27.00	27.00	0.82%	1,133,100
Nov 24, 2025	26.30	26.78	26.10	26.78	26.78	2.84%	1,279,400
Nov 21, 2025	26.64	26.82	26.04	26.04	26.04	-4.75%	2,396,500
Nov 20, 2025	27.46	27.64	27.10	27.34	27.34	-0.44%	832,912
Nov 19, 2025	27.38	27.46	27.14	27.46	27.46	-	1,228,500
Nov 18, 2025	28.20	28.20	27.30	27.46	27.46	-4.05%	2,306,100
Nov 17, 2025	28.64	28.66	28.18	28.62	28.62	-0.14%	2,442,000
Nov 14, 2025	28.82	29.00	28.20	28.66	28.66	-1.92%	2,105,300
Nov 13, 2025	29.38	29.40	28.72	29.22	29.22	-0.54%	1,715,100
Nov 12, 2025	29.08	29.38	28.68	29.38	29.38	0.27%	1,944,200
Nov 11, 2025	29.42	29.52	28.58	29.30	29.30	-	2,250,900
Nov 10, 2025	28.90	29.44	28.66	29.30	29.30	2.88%	2,869,900
Nov 7, 2025	28.50	28.64	28.08	28.48	28.48	-0.21%	1,195,542
Nov 6, 2025	28.40	28.78	28.26	28.54	28.54	0.92%	1,441,100
Nov 5, 2025	28.06	28.28	27.62	28.28	28.28	-0.84%	2,054,784
Nov 4, 2025	28.46	29.08	28.10	28.52	28.52	-	2,197,400
Nov 3, 2025	28.48	28.60	28.14	28.52	28.52	1.35%	1,076,753
Oct 31, 2025	28.20	28.74	28.00	28.14	28.14	-2.56%	472,422
Oct 30, 2025	28.30	28.88	28.20	28.88	28.88	5.40%	2,467,300
Oct 28, 2025	27.88	27.88	27.18	27.40	27.40	-1.79%	1,177,500
Oct 27, 2025	27.50	27.96	27.34	27.90	27.90	1.45%	1,127,064
Oct 24, 2025	26.84	27.50	26.94	27.50	27.50	1.70%	607,940
Oct 23, 2025	26.32	27.04	26.24	27.04	27.04	-0.44%	2,333,100
Oct 22, 2025	26.60	27.20	26.30	27.16	27.16	1.04%	1,979,136
Oct 21, 2025	28.04	28.10	26.70	26.88	26.88	-6.28%	2,954,622
Oct 20, 2025	28.38	28.84	28.32	28.68	28.68	2.43%	875,998
Oct 17, 2025	28.90	28.90	27.82	28.00	28.00	-3.11%	1,309,229
Oct 16, 2025	28.02	28.96	28.02	28.90	28.90	1.83%	1,872,807
Oct 15, 2025	27.50	28.50	27.46	28.38	28.38	3.20%	1,588,800
Oct 14, 2025	27.42	28.04	27.28	27.50	27.50	1.25%	2,650,500
Oct 13, 2025	26.00	27.36	26.00	27.16	27.16	0.74%	795,700
Oct 10, 2025	26.98	27.14	26.40	26.96	26.96	-0.07%	912,500
Oct 9, 2025	26.50	27.16	26.42	26.98	26.98	1.89%	803,150
Oct 8, 2025	26.30	26.50	26.00	26.48	26.48	-1.56%	401,600
Oct 6, 2025	27.06	27.16	26.86	26.90	26.90	-1.32%	279,100
Oct 3, 2025	27.16	27.26	27.02	27.26	27.26	0.07%	72,600
Oct 2, 2025	27.08	27.44	27.00	27.24	27.24	0.89%	255,700
Sep 30, 2025	27.14	27.14	26.82	27.00	27.00	-0.52%	517,255
Sep 29, 2025	27.42	27.42	26.94	27.14	27.14	-1.31%	930,864
Sep 26, 2025	27.18	27.70	27.14	27.50	27.50	0.88%	1,252,930
Sep 25, 2025	27.48	27.92	27.18	27.26	27.26	-0.87%	1,088,600
Sep 24, 2025	27.46	27.98	27.46	27.50	27.50	-0.72%	482,800