Yancoal Australia Ltd (ASX:YAL)
Australia
· Delayed Price · Currency is AUD 6.33
-0.01 (-0.16%)
At close: Mar 6, 2026
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.27 | 6.34 | 6.17 | 6.28 | - | -1.03% | 2,054,725 |
| Mar 5, 2026 | 6.30 | 6.38 | 6.24 | 6.34 | 6.34 | 1.12% | 2,940,257 |
| Mar 4, 2026 | 6.53 | 6.59 | 6.07 | 6.27 | 6.27 | -3.39% | 5,332,424 |
| Mar 3, 2026 | 6.38 | 6.52 | 6.28 | 6.49 | 6.49 | 4.85% | 6,141,923 |
| Mar 2, 2026 | 6.00 | 6.34 | 6.00 | 6.19 | 6.19 | 5.63% | 8,911,901 |
| Feb 27, 2026 | 5.67 | 5.89 | 5.67 | 5.86 | 5.86 | 3.90% | 4,013,807 |
| Feb 26, 2026 | 5.84 | 5.87 | 5.34 | 5.64 | 5.64 | -8.44% | 8,999,640 |
| Feb 25, 2026 | 6.13 | 6.18 | 6.03 | 6.16 | 6.16 | 0.65% | 2,524,682 |
| Feb 24, 2026 | 6.06 | 6.12 | 5.95 | 6.12 | 6.12 | 1.66% | 3,094,984 |
| Feb 23, 2026 | 6.12 | 6.14 | 5.96 | 6.02 | 6.02 | -1.31% | 2,886,007 |
| Feb 20, 2026 | 6.09 | 6.14 | 6.04 | 6.10 | 6.10 | -0.33% | 2,074,515 |
| Feb 19, 2026 | 6.10 | 6.14 | 6.01 | 6.12 | 6.12 | 2.00% | 2,417,915 |
| Feb 18, 2026 | 6.06 | 6.09 | 5.99 | 6.00 | 6.00 | -0.99% | 1,580,379 |
| Feb 17, 2026 | 6.07 | 6.12 | 6.02 | 6.06 | 6.06 | -0.33% | 1,320,029 |
| Feb 16, 2026 | 6.09 | 6.17 | 6.06 | 6.08 | 6.08 | 0.16% | 1,418,473 |
| Feb 13, 2026 | 5.99 | 6.17 | 5.95 | 6.07 | 6.07 | -0.65% | 2,742,279 |
| Feb 12, 2026 | 6.18 | 6.22 | 6.05 | 6.11 | 6.11 | 1.83% | 3,909,581 |
| Feb 11, 2026 | 6.05 | 6.06 | 5.89 | 6.00 | 6.00 | -1.15% | 2,012,716 |
| Feb 10, 2026 | 6.10 | 6.22 | 6.03 | 6.07 | 6.07 | -0.49% | 2,889,755 |
| Feb 9, 2026 | 6.14 | 6.16 | 5.99 | 6.10 | 6.10 | 2.01% | 2,571,949 |
| Feb 6, 2026 | 6.03 | 6.04 | 5.87 | 5.98 | 5.98 | -1.97% | 3,531,750 |
| Feb 5, 2026 | 6.10 | 6.28 | 5.94 | 6.10 | 6.10 | -3.17% | 5,816,336 |
| Feb 4, 2026 | 5.84 | 6.31 | 5.81 | 6.30 | 6.30 | 9.00% | 6,005,741 |
| Feb 3, 2026 | 5.76 | 5.87 | 5.71 | 5.78 | 5.78 | 0.35% | 2,020,756 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.71 | 5.76 | 5.76 | -0.35% | 4,045,039 |
| Jan 30, 2026 | 5.80 | 5.88 | 5.72 | 5.78 | 5.78 | -0.34% | 3,238,456 |
| Jan 29, 2026 | 5.77 | 5.80 | 5.66 | 5.80 | 5.80 | 1.58% | 2,606,673 |
| Jan 28, 2026 | 5.68 | 5.71 | 5.58 | 5.71 | 5.71 | 0.71% | 1,981,417 |
| Jan 27, 2026 | 5.77 | 5.80 | 5.62 | 5.67 | 5.67 | -0.18% | 2,822,169 |
| Jan 23, 2026 | 5.91 | 5.96 | 5.66 | 5.68 | 5.68 | -2.57% | 2,829,267 |
| Jan 22, 2026 | 5.80 | 5.84 | 5.74 | 5.83 | 5.83 | 1.22% | 2,254,096 |
| Jan 21, 2026 | 5.63 | 5.76 | 5.61 | 5.76 | 5.76 | 3.23% | 3,305,782 |
| Jan 20, 2026 | 5.61 | 5.70 | 5.50 | 5.58 | 5.58 | 2.01% | 4,065,990 |
| Jan 19, 2026 | 5.37 | 5.49 | 5.35 | 5.47 | 5.47 | 1.48% | 2,413,728 |
| Jan 16, 2026 | 5.42 | 5.48 | 5.39 | 5.39 | 5.39 | - | 2,086,462 |
| Jan 15, 2026 | 5.53 | 5.55 | 5.35 | 5.39 | 5.39 | -1.28% | 3,078,891 |
| Jan 14, 2026 | 5.35 | 5.47 | 5.31 | 5.46 | 5.46 | 2.44% | 3,299,953 |
| Jan 13, 2026 | 5.33 | 5.38 | 5.30 | 5.33 | 5.33 | 0.76% | 1,840,974 |
| Jan 12, 2026 | 5.24 | 5.41 | 5.20 | 5.29 | 5.29 | 1.34% | 4,919,659 |
| Jan 9, 2026 | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | 1.16% | 2,499,153 |
| Jan 8, 2026 | 5.12 | 5.19 | 5.09 | 5.16 | 5.16 | 1.18% | 2,102,766 |
| Jan 7, 2026 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 0.39% | 1,747,899 |
| Jan 6, 2026 | 5.03 | 5.10 | 4.99 | 5.08 | 5.08 | 1.20% | 2,241,813 |
| Jan 5, 2026 | 5.02 | 5.17 | 4.98 | 5.02 | 5.02 | 0.20% | 3,075,142 |
| Jan 2, 2026 | 4.98 | 5.02 | 4.94 | 5.01 | 5.01 | 1.01% | 1,371,828 |
| Dec 31, 2025 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | 0.40% | 646,535 |
| Dec 30, 2025 | 4.97 | 5.00 | 4.91 | 4.94 | 4.94 | 0.20% | 1,334,485 |
| Dec 29, 2025 | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.20% | 2,238,875 |
| Dec 24, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.40% | 878,000 |
| Dec 23, 2025 | 5.00 | 5.01 | 4.91 | 4.96 | 4.96 | -0.60% | 3,240,843 |
| Dec 22, 2025 | 5.07 | 5.11 | 4.97 | 4.99 | 4.99 | -0.40% | 2,697,849 |
| Dec 19, 2025 | 4.85 | 5.01 | 4.82 | 5.01 | 5.01 | 4.59% | 8,259,416 |
| Dec 18, 2025 | 4.85 | 4.91 | 4.76 | 4.79 | 4.79 | -1.24% | 4,920,003 |
| Dec 17, 2025 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -0.61% | 4,196,734 |
| Dec 16, 2025 | 5.09 | 5.12 | 4.87 | 4.88 | 4.88 | -4.50% | 7,431,039 |
| Dec 15, 2025 | 5.28 | 5.30 | 5.07 | 5.11 | 5.11 | -3.22% | 6,467,635 |
| Dec 12, 2025 | 5.25 | 5.29 | 5.16 | 5.28 | 5.28 | 0.38% | 5,495,527 |
| Dec 11, 2025 | 5.28 | 5.42 | 5.16 | 5.26 | 5.26 | -1.68% | 5,940,018 |
| Dec 10, 2025 | 5.42 | 5.44 | 5.26 | 5.35 | 5.35 | -2.19% | 3,855,161 |
| Dec 9, 2025 | 5.58 | 5.60 | 5.42 | 5.47 | 5.47 | -2.15% | 2,410,987 |
| Dec 8, 2025 | 5.65 | 5.69 | 5.52 | 5.59 | 5.59 | -2.61% | 1,916,094 |
| Dec 5, 2025 | 5.69 | 5.78 | 5.65 | 5.74 | 5.74 | 0.70% | 2,226,014 |
| Dec 4, 2025 | 5.74 | 5.77 | 5.67 | 5.70 | 5.70 | 0.53% | 1,716,635 |
| Dec 3, 2025 | 5.55 | 5.72 | 5.52 | 5.67 | 5.67 | 2.16% | 2,959,625 |
| Dec 2, 2025 | 5.38 | 5.56 | 5.37 | 5.55 | 5.55 | 3.35% | 2,198,598 |
| Dec 1, 2025 | 5.42 | 5.43 | 5.36 | 5.37 | 5.37 | -1.29% | 1,125,159 |
| Nov 28, 2025 | 5.40 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 1,734,398 |
| Nov 27, 2025 | 5.31 | 5.41 | 5.29 | 5.36 | 5.36 | -1.11% | 1,234,589 |
| Nov 26, 2025 | 5.38 | 5.46 | 5.36 | 5.42 | 5.42 | 1.12% | 1,707,416 |
| Nov 25, 2025 | 5.26 | 5.37 | 5.26 | 5.36 | 5.36 | 1.52% | 2,064,429 |
| Nov 24, 2025 | 5.35 | 5.38 | 5.22 | 5.28 | 5.28 | 1.15% | 1,410,439 |
| Nov 21, 2025 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | -4.22% | 2,182,126 |
| Nov 20, 2025 | 5.41 | 5.50 | 5.41 | 5.45 | 5.45 | 0.18% | 1,099,864 |
| Nov 19, 2025 | 5.48 | 5.49 | 5.37 | 5.44 | 5.44 | -0.91% | 2,189,193 |
| Nov 18, 2025 | 5.63 | 5.67 | 5.47 | 5.49 | 5.49 | -3.00% | 1,893,736 |
| Nov 17, 2025 | 5.60 | 5.66 | 5.53 | 5.66 | 5.66 | 0.35% | 1,459,708 |
| Nov 14, 2025 | 5.60 | 5.71 | 5.54 | 5.64 | 5.64 | -1.05% | 1,331,915 |
| Nov 13, 2025 | 5.75 | 5.81 | 5.65 | 5.70 | 5.70 | -0.70% | 1,304,845 |
| Nov 12, 2025 | 5.74 | 5.79 | 5.70 | 5.74 | 5.74 | 0.53% | 1,395,989 |
| Nov 11, 2025 | 5.81 | 5.86 | 5.66 | 5.71 | 5.71 | -1.04% | 3,170,066 |
| Nov 10, 2025 | 5.66 | 5.83 | 5.65 | 5.77 | 5.77 | 1.94% | 1,928,284 |
| Nov 7, 2025 | 5.67 | 5.70 | 5.63 | 5.66 | 5.66 | -0.53% | 1,210,548 |
| Nov 6, 2025 | 5.64 | 5.69 | 5.59 | 5.69 | 5.69 | 1.79% | 1,668,670 |
| Nov 5, 2025 | 5.65 | 5.67 | 5.51 | 5.59 | 5.59 | -0.71% | 1,472,806 |
| Nov 4, 2025 | 5.62 | 5.73 | 5.55 | 5.63 | 5.63 | 0.72% | 1,834,456 |
| Nov 3, 2025 | 5.60 | 5.68 | 5.54 | 5.59 | 5.59 | 0.36% | 2,046,025 |
| Oct 31, 2025 | 5.58 | 5.65 | 5.56 | 5.57 | 5.57 | -0.54% | 1,661,293 |
| Oct 30, 2025 | 5.50 | 5.64 | 5.50 | 5.60 | 5.60 | 0.90% | 2,185,610 |
| Oct 29, 2025 | 5.40 | 5.55 | 5.33 | 5.55 | 5.55 | 3.54% | 2,425,467 |
| Oct 28, 2025 | 5.50 | 5.53 | 5.36 | 5.36 | 5.36 | -2.37% | 1,444,134 |
| Oct 27, 2025 | 5.40 | 5.52 | 5.35 | 5.49 | 5.49 | 1.86% | 2,425,097 |
| Oct 24, 2025 | 5.31 | 5.40 | 5.23 | 5.39 | 5.39 | 2.08% | 1,855,347 |
| Oct 23, 2025 | 5.20 | 5.31 | 5.10 | 5.28 | 5.28 | 0.57% | 5,120,609 |
| Oct 22, 2025 | 5.31 | 5.34 | 5.18 | 5.25 | 5.25 | -0.38% | 3,288,924 |
| Oct 21, 2025 | 5.65 | 5.76 | 5.21 | 5.27 | 5.27 | -6.56% | 4,996,318 |
| Oct 20, 2025 | 5.60 | 5.71 | 5.50 | 5.64 | 5.64 | 1.62% | 2,175,351 |
| Oct 17, 2025 | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | -1.25% | 1,675,710 |
| Oct 16, 2025 | 5.53 | 5.69 | 5.48 | 5.62 | 5.62 | 2.00% | 2,950,358 |
| Oct 15, 2025 | 5.51 | 5.55 | 5.40 | 5.51 | 5.51 | 0.18% | 1,750,952 |
| Oct 14, 2025 | 5.34 | 5.54 | 5.34 | 5.50 | 5.50 | 3.97% | 2,597,374 |