Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	28.48	29.42	27.86	28.24	27.92	-10.06%	5,509,194
Aug 19, 2025	31.62	31.86	31.02	31.40	31.04	-0.76%	800,774
Aug 18, 2025	32.50	32.50	31.62	31.64	31.28	-3.00%	852,800
Aug 15, 2025	32.20	32.78	32.20	32.62	32.25	0.55%	437,400
Aug 14, 2025	33.26	33.30	32.26	32.44	32.07	-1.99%	580,400
Aug 13, 2025	33.90	33.98	33.00	33.10	32.72	-2.30%	819,698
Aug 12, 2025	34.00	34.24	33.86	33.88	33.50	0.12%	1,253,500
Aug 11, 2025	33.90	34.40	33.50	33.84	33.46	-	977,483
Aug 8, 2025	33.68	34.00	33.64	33.84	33.46	1.93%	818,715
Aug 7, 2025	33.58	33.58	32.80	33.20	32.82	0.30%	713,868
Aug 6, 2025	32.62	33.22	32.52	33.10	32.72	1.91%	537,268
Aug 5, 2025	32.22	32.58	31.98	32.48	32.11	0.74%	248,000
Aug 4, 2025	31.40	32.30	31.36	32.24	31.87	2.35%	400,400
Aug 1, 2025	31.70	32.90	31.50	31.50	31.14	-3.23%	936,500
Jul 31, 2025	33.00	33.00	31.85	32.55	32.18	-1.36%	1,256,900
Jul 30, 2025	32.75	33.10	32.05	33.00	32.63	1.07%	1,144,700
Jul 29, 2025	32.50	32.70	31.85	32.65	32.28	-0.61%	1,124,800
Jul 28, 2025	34.30	34.30	32.55	32.85	32.48	-3.24%	1,306,700
Jul 25, 2025	34.35	34.35	33.30	33.95	33.57	-1.16%	691,200
Jul 24, 2025	33.95	34.35	33.45	34.35	33.96	1.03%	895,800
Jul 23, 2025	33.20	34.00	33.20	34.00	33.61	5.10%	2,385,124