Yancoal Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	24.94	24.94	24.40	24.60	24.60	-1.13%	2,894,500
Dec 17, 2025	25.20	25.20	24.80	24.88	24.88	-0.72%	2,900,500
Dec 16, 2025	25.70	25.70	24.88	25.06	25.06	-2.87%	5,746,210
Dec 15, 2025	27.22	27.22	25.72	25.80	25.80	-5.98%	10,042,590
Dec 12, 2025	26.80	27.44	26.70	27.44	27.44	3.39%	11,276,639
Dec 11, 2025	27.68	27.72	26.36	26.54	26.54	-2.86%	8,022,700
Dec 10, 2025	28.24	28.24	27.00	27.32	27.32	-1.59%	4,210,210
Dec 9, 2025	28.50	28.58	27.62	27.76	27.76	-4.80%	2,296,400
Dec 8, 2025	28.90	29.16	28.44	29.16	29.16	-1.49%	1,590,200
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