Yancoal Australia Ltd (YACAF)
OTCMKTS
· Delayed Price · Currency is USD
3.100
-0.050 (-1.59%)
Apr 25, 2025, 1:48 PM EDT
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | 5.41% | 7,400 |
| Mar 10, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -3.77% | 2,850 |
| Mar 7, 2025 | 4.01 | 4.01 | 3.85 | 3.85 | 3.85 | -0.90% | 4,900 |
| Mar 6, 2025 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 0.91% | 10,433 |
| Mar 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.18% | 905 |
| Mar 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 3, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.80% | 2,482 |
| Feb 28, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -1.74% | 1,350 |
| Feb 27, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 3.34% | 1,360 |
| Feb 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 5,000 |
| Feb 25, 2025 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 0.52% | 2,013 |
| Feb 24, 2025 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | 2.11% | 14,760 |
| Feb 21, 2025 | 4.00 | 4.00 | 3.72 | 3.79 | 3.79 | 2.43% | 30,405 |
| Feb 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 378 |
| Feb 19, 2025 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | 0.28% | 24,367 |
| Feb 18, 2025 | 3.59 | 3.63 | 3.59 | 3.59 | 3.59 | -0.55% | 4,758 |
| Feb 14, 2025 | 3.60 | 3.66 | 3.60 | 3.61 | 3.61 | -2.83% | 16,660 |
| Feb 13, 2025 | 3.73 | 3.75 | 3.70 | 3.72 | 3.72 | -6.42% | 7,955 |