Yancoal Australia Ltd (YACAF)
OTCMKTS
· Delayed Price · Currency is USD
3.290
+0.015 (0.46%)
May 21, 2025, 3:20 PM EDT
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | 0.46% | 15,230 |
| May 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.77% | 900 |
| May 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 1,100 |
| May 16, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -0.93% | 6,213 |
| May 15, 2025 | 3.34 | 3.34 | 3.09 | 3.23 | 3.23 | -2.86% | 3,500 |
| May 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| May 13, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | 2.31% | 9,783 |
| May 12, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 56,200 |
| May 9, 2025 | 3.18 | 3.33 | 3.18 | 3.28 | 3.28 | 4.46% | 2,998 |
| May 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.13% | 166 |
| May 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 6, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.51% | 4,301 |
| May 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.95% | 411 |
| May 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.65% | 200 |
| May 1, 2025 | 3.27 | 3.27 | 3.16 | 3.21 | 3.21 | 1.42% | 3,445 |
| Apr 30, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | -1.95% | 3,750 |
| Apr 29, 2025 | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | 3.30% | 6,912 |
| Apr 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 25, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 5,225 |
| Apr 24, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 0.64% | 16,267 |
| Apr 23, 2025 | 2.94 | 3.15 | 2.94 | 3.13 | 3.13 | -1.26% | 8,072 |
| Apr 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.47% | 200 |
| Apr 21, 2025 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | 0.63% | 5,450 |
| Apr 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.66% | 1,654 |
| Apr 16, 2025 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | -2.07% | 2,685 |
| Apr 15, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -3.50% | 416 |
| Apr 14, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.89% | 5,875 |
| Apr 11, 2025 | 3.10 | 3.32 | 3.10 | 3.11 | 3.11 | 4.71% | 4,132 |
| Apr 10, 2025 | 3.20 | 3.20 | 2.97 | 2.97 | 2.97 | 2.06% | 1,714 |
| Apr 9, 2025 | 2.90 | 2.96 | 2.90 | 2.91 | 2.91 | -4.59% | 24,235 |
| Apr 8, 2025 | 2.95 | 3.10 | 2.95 | 3.05 | 3.05 | 7.39% | 10,125 |
| Apr 7, 2025 | 2.60 | 2.85 | 2.60 | 2.84 | 2.84 | 2.16% | 92,201 |
| Apr 4, 2025 | 3.00 | 3.04 | 2.78 | 2.78 | 2.78 | -13.13% | 57,759 |
| Apr 3, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -1.54% | 985 |
| Apr 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.69% | 601 |
| Apr 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.46% | 1,719 |
| Mar 31, 2025 | 3.22 | 3.23 | 3.15 | 3.15 | 3.15 | -5.41% | 13,640 |
| Mar 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 27, 2025 | 3.33 | 3.33 | 3.28 | 3.33 | 3.33 | 0.91% | 7,138 |
| Mar 26, 2025 | 3.29 | 3.30 | 3.25 | 3.30 | 3.30 | 2.48% | 5,550 |
| Mar 25, 2025 | 3.28 | 3.33 | 3.22 | 3.22 | 3.22 | - | 1,630 |
| Mar 24, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 555 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.75% | 22,061 |
| Mar 20, 2025 | 3.20 | 3.35 | 3.20 | 3.33 | 3.33 | -0.75% | 22,772 |
| Mar 19, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -3.18% | 11,564 |
| Mar 18, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 994 |
| Mar 17, 2025 | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | -0.29% | 12,673 |
| Mar 14, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | 3,635 |
| Mar 13, 2025 | 3.70 | 3.70 | 3.38 | 3.38 | 3.38 | -12.44% | 3,617 |
| Mar 12, 2025 | 4.00 | 4.00 | 3.75 | 3.86 | 3.86 | -1.03% | 11,349 |