Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.20	28.74	28.00	28.14	28.14	-2.56%	472,622
Oct 30, 2025	28.30	28.88	28.20	28.88	28.88	5.40%	2,472,600
Oct 28, 2025	27.88	27.88	27.18	27.40	27.40	-1.79%	1,180,500
Oct 27, 2025	27.50	27.96	27.34	27.90	27.90	-	1,177,500
Oct 26, 2025	27.50	27.96	27.34	27.90	27.90	1.45%	1,127,064
Oct 24, 2025	26.84	27.50	26.84	27.50	27.50	1.70%	607,940
Oct 23, 2025	26.32	27.04	26.24	27.04	27.04	-0.44%	2,333,200
Oct 22, 2025	26.60	27.20	26.30	27.16	27.16	1.04%	1,983,236
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%	1,309,729
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%	1,589,000
Oct 14, 2025	27.42	28.04	27.28	27.50	27.50	1.25%	2,651,600
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%	803,550
Oct 8, 2025	26.30	26.50	26.00	26.48	26.48	-1.56%	401,800
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%	255,800
Sep 30, 2025	27.14	27.14	26.82	27.00	27.00	-0.52%	517,755
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
Sep 23, 2025	27.80	28.08	27.42	27.70	27.70	-0.14%	1,882,400
Sep 22, 2025	28.38	28.38	27.40	27.74	27.74	-0.86%	1,966,200
Sep 19, 2025	29.18	29.18	27.72	27.98	27.98	-1.13%	1,204,600
Sep 18, 2025	29.20	29.20	28.16	28.30	28.30	-1.94%	2,542,500
Sep 17, 2025	28.44	29.20	28.34	28.86	28.86	1.98%	2,021,600
Sep 16, 2025	27.86	28.50	27.86	28.30	28.30	2.39%	2,824,600
Sep 15, 2025	27.54	27.82	27.18	27.64	27.64	0.44%	1,353,100
Sep 12, 2025	27.68	27.68	27.04	27.52	27.52	0.44%	1,666,700
Sep 11, 2025	27.36	27.60	27.12	27.40	27.40	0.15%	1,402,404
Sep 10, 2025	27.66	27.66	27.34	27.36	27.36	-0.94%	851,866
Sep 9, 2025	28.00	28.14	27.50	27.62	27.62	-1.78%	2,004,899
Sep 8, 2025	28.24	28.94	28.12	28.12	28.12	-2.43%	1,956,135
Sep 5, 2025	28.28	30.28	27.80	28.82	28.82	1.69%	6,165,241
Sep 4, 2025	28.26	28.62	27.42	28.34	28.34	0.35%	3,824,274
Sep 3, 2025	27.64	28.50	27.46	28.24	27.92	1.58%	3,489,384
Sep 2, 2025	27.96	28.06	27.66	27.80	27.49	-0.43%	726,759
Sep 1, 2025	27.88	28.20	27.68	27.92	27.60	1.23%	1,129,921
Aug 29, 2025	27.64	27.90	27.50	27.58	27.27	0.73%	663,637
Aug 28, 2025	27.68	27.92	27.36	27.38	27.07	-1.08%	940,179
Aug 27, 2025	28.00	28.06	27.60	27.68	27.37	0.14%	1,216,600
Aug 26, 2025	27.90	28.06	27.42	27.64	27.33	-1.29%	1,624,205
Aug 25, 2025	27.94	28.26	27.70	28.00	27.68	1.08%	1,221,100
Aug 22, 2025	27.88	27.88	27.22	27.70	27.39	-0.86%	1,732,600
Aug 21, 2025	28.24	28.28	27.88	27.94	27.62	-1.06%	1,453,400