Yancoal Australia Ltd (YACAF)
OTCMKTS · Delayed Price · Currency is USD
4.126
-0.204 (-4.70%)
At close: Feb 11, 2026
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -4.71% | 26,309 |
| Feb 10, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | -3.78% | 2,320 |
| Feb 9, 2026 | 4.32 | 4.50 | 4.22 | 4.50 | 4.50 | 3.69% | 7,839 |
| Feb 6, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 3.33% | 33,775 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -2.01% | 6,022 |
| Feb 4, 2026 | 4.30 | 4.34 | 4.14 | 4.29 | 4.29 | 6.46% | 50,826 |
| Feb 3, 2026 | 4.05 | 4.10 | 4.03 | 4.03 | 4.03 | -2.52% | 11,941 |
| Feb 2, 2026 | 4.09 | 4.13 | 4.03 | 4.13 | 4.13 | 3.25% | 153,324 |
| Jan 30, 2026 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | -1.38% | 5,403 |
| Jan 29, 2026 | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -2.97% | 2,721 |
| Jan 28, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 7.73% | 8,138 |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | 8,180 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.82 | 3.93 | 3.93 | 0.51% | 9,400 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.89 | 3.91 | 3.91 | -1.51% | 9,100 |
| Jan 22, 2026 | 3.82 | 3.97 | 3.76 | 3.97 | 3.97 | 1.02% | 6,549 |
| Jan 21, 2026 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | 1.03% | 1,927 |
| Jan 20, 2026 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 12.75% | 34,985 |
| Jan 16, 2026 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -2.54% | 2,165 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.51% | 3,245 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | 2.98% | 420 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.45 | 3.46 | 3.46 | -2.40% | 12,702 |
| Jan 9, 2026 | 3.49 | 3.55 | 3.49 | 3.54 | 3.54 | -1.67% | 3,106 |
| Jan 8, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 3,808 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 1,430 |
| Jan 6, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | 1.47% | 64,446 |
| Jan 5, 2026 | 3.51 | 3.51 | 3.38 | 3.39 | 3.39 | -1.45% | 2,480 |
| Jan 2, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | -0.29% | 8,100 |
| Dec 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.46% | 500 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | 1.94% | 5,519 |
| Dec 29, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 1.10% | 2,275 |
| Dec 26, 2025 | 3.22 | 3.43 | 3.22 | 3.36 | 3.36 | 1.91% | 10,592 |
| Dec 24, 2025 | 3.29 | 3.33 | 3.29 | 3.30 | 3.30 | -1.49% | 4,900 |
| Dec 23, 2025 | 3.33 | 3.41 | 3.32 | 3.35 | 3.35 | -1.18% | 7,650 |
| Dec 22, 2025 | 3.36 | 3.39 | 3.30 | 3.39 | 3.39 | 1.35% | 24,536 |
| Dec 19, 2025 | 3.36 | 3.40 | 3.35 | 3.35 | 3.35 | 1.52% | 108,159 |
| Dec 18, 2025 | 3.30 | 3.38 | 3.22 | 3.30 | 3.30 | 0.76% | 73,453 |
| Dec 17, 2025 | 3.22 | 3.43 | 3.22 | 3.27 | 3.27 | -5.49% | 28,632 |
| Dec 16, 2025 | 3.47 | 3.47 | 3.25 | 3.46 | 3.46 | -2.54% | 18,446 |
| Dec 15, 2025 | 3.66 | 3.66 | 3.45 | 3.55 | 3.55 | 2.90% | 21,750 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.76% | 3,500 |
| Dec 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.88% | 1,048 |
| Dec 8, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.27% | 450 |
| Dec 5, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 0.54% | 5,300 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | -2.37% | 9,550 |
| Dec 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 5.28% | 3,093 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | - | 2,500 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 14,000 |
| Nov 26, 2025 | 3.47 | 3.56 | 3.47 | 3.50 | 3.50 | -1.13% | 3,800 |
| Nov 25, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 5.36% | 10,017 |
| Nov 21, 2025 | 3.40 | 3.64 | 3.36 | 3.36 | 3.36 | -2.61% | 10,285 |