Yancoal Australia Ltd (YACAF)
OTCMKTS · Delayed Price · Currency is USD
5.83
+0.28 (4.95%)
At close: Mar 27, 2026
YACAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.42 | 5.85 | 5.42 | 5.83 | 5.83 | 4.95% | 18,052 |
| Mar 26, 2026 | 5.75 | 5.83 | 5.55 | 5.55 | 5.55 | - | 16,138 |
| Mar 25, 2026 | 5.50 | 5.99 | 5.35 | 5.55 | 5.55 | -4.41% | 16,751 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.70 | 5.81 | 5.81 | -2.42% | 35,962 |
| Mar 23, 2026 | 5.80 | 6.02 | 5.75 | 5.95 | 5.95 | 4.02% | 20,939 |
| Mar 20, 2026 | 6.00 | 6.15 | 5.72 | 5.72 | 5.72 | -4.51% | 57,734 |
| Mar 19, 2026 | 5.64 | 5.99 | 5.53 | 5.99 | 5.99 | 6.21% | 10,076 |
| Mar 18, 2026 | 5.43 | 5.64 | 5.16 | 5.64 | 5.64 | 2.55% | 6,876 |
| Mar 17, 2026 | 5.45 | 5.51 | 5.45 | 5.50 | 5.50 | -1.17% | 6,403 |
| Mar 16, 2026 | 5.50 | 5.67 | 5.50 | 5.57 | 5.57 | 1.18% | 17,655 |
| Mar 13, 2026 | 5.45 | 5.64 | 5.24 | 5.50 | 5.50 | -3.85% | 11,507 |
| Mar 12, 2026 | 5.25 | 5.72 | 5.05 | 5.72 | 5.72 | 16.02% | 34,229 |
| Mar 11, 2026 | 4.65 | 5.24 | 4.65 | 4.93 | 4.93 | -0.10% | 3,738 |
| Mar 10, 2026 | 5.21 | 5.28 | 4.86 | 4.94 | 4.94 | -2.28% | 9,462 |
| Mar 9, 2026 | 4.63 | 5.19 | 4.63 | 5.05 | 5.05 | 17.44% | 51,944 |
| Mar 6, 2026 | 4.33 | 4.43 | 4.30 | 4.30 | 4.30 | -3.37% | 2,382 |
| Mar 5, 2026 | 4.37 | 4.50 | 4.35 | 4.45 | 4.45 | -0.67% | 4,160 |
| Mar 4, 2026 | 4.44 | 4.51 | 4.44 | 4.48 | 4.48 | 0.56% | 9,741 |
| Mar 3, 2026 | 4.35 | 4.51 | 4.35 | 4.46 | 4.46 | 3.60% | 10,920 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.21 | 4.30 | 4.30 | 2.38% | 17,753 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 950 |
| Feb 26, 2026 | 4.20 | 4.30 | 4.02 | 4.15 | 4.15 | -3.94% | 112,066 |
| Feb 25, 2026 | 4.26 | 4.32 | 4.23 | 4.32 | 4.32 | - | 18,939 |
| Feb 24, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 1.41% | 5,417 |
| Feb 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | 1,205 |
| Feb 20, 2026 | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | 0.23% | 5,552 |
| Feb 19, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | -2.07% | 2,277 |
| Feb 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 1,352 |
| Feb 13, 2026 | 4.40 | 4.40 | 4.26 | 4.40 | 4.40 | 4.02% | 7,527 |
| Feb 12, 2026 | 4.33 | 4.33 | 4.12 | 4.23 | 4.23 | 2.52% | 14,465 |
| 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 |