Yancoal Australia Ltd (ASX:YAL)
Australia
· Delayed Price · Currency is AUD 5.74
+0.04 (0.70%)
At close: Dec 5, 2025
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,193,358 |
| 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 |
| Oct 13, 2025 | 5.24 | 5.36 | 5.18 | 5.29 | 5.29 | 0.76% | 1,778,887 |
| Oct 10, 2025 | 5.24 | 5.28 | 5.13 | 5.25 | 5.25 | 0.19% | 2,373,540 |
| Oct 9, 2025 | 5.20 | 5.24 | 5.12 | 5.24 | 5.24 | 1.55% | 1,901,898 |
| Oct 8, 2025 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | 1.18% | 1,647,474 |
| Oct 7, 2025 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | -2.67% | 2,472,786 |
| Oct 6, 2025 | 5.30 | 5.31 | 5.21 | 5.24 | 5.24 | -0.57% | 1,356,412 |
| Oct 3, 2025 | 5.34 | 5.36 | 5.25 | 5.27 | 5.27 | -1.50% | 1,713,679 |
| Oct 2, 2025 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 1.33% | 1,941,748 |
| Oct 1, 2025 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | -0.38% | 1,489,483 |
| Sep 30, 2025 | 5.33 | 5.37 | 5.24 | 5.30 | 5.30 | -0.75% | 2,675,389 |
| Sep 29, 2025 | 5.41 | 5.43 | 5.31 | 5.34 | 5.34 | -1.29% | 1,798,574 |
| Sep 26, 2025 | 5.35 | 5.44 | 5.33 | 5.41 | 5.41 | 0.93% | 1,534,479 |
| Sep 25, 2025 | 5.40 | 5.47 | 5.32 | 5.36 | 5.36 | -0.37% | 4,023,072 |
| Sep 24, 2025 | 5.44 | 5.45 | 5.34 | 5.38 | 5.38 | -0.19% | 1,105,153 |
| Sep 23, 2025 | 5.40 | 5.46 | 5.37 | 5.39 | 5.39 | 0.37% | 1,149,258 |
| Sep 22, 2025 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -1.29% | 1,624,315 |
| Sep 19, 2025 | 5.52 | 5.55 | 5.41 | 5.44 | 5.44 | -1.27% | 3,409,074 |
| Sep 18, 2025 | 5.54 | 5.60 | 5.43 | 5.51 | 5.51 | -0.54% | 3,561,075 |
| Sep 17, 2025 | 5.48 | 5.60 | 5.44 | 5.54 | 5.54 | 2.40% | 4,164,355 |
| Sep 16, 2025 | 5.35 | 5.47 | 5.34 | 5.41 | 5.41 | 1.88% | 2,591,588 |
| Sep 15, 2025 | 5.20 | 5.31 | 5.12 | 5.31 | 5.31 | 0.95% | 2,514,108 |
| Sep 12, 2025 | 5.24 | 5.27 | 5.16 | 5.26 | 5.26 | 0.38% | 2,823,538 |
| Sep 11, 2025 | 5.29 | 5.32 | 5.23 | 5.24 | 5.24 | -1.13% | 1,656,604 |
| Sep 10, 2025 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | 0.57% | 2,053,775 |
| Sep 9, 2025 | 5.34 | 5.35 | 5.23 | 5.27 | 5.27 | -1.86% | 4,636,799 |
| Sep 8, 2025 | 5.57 | 5.57 | 5.34 | 5.37 | 5.37 | -2.01% | 4,973,450 |
| Sep 5, 2025 | 5.45 | 5.48 | 5.23 | 5.48 | 5.48 | 2.05% | 4,718,936 |
| Sep 4, 2025 | 5.45 | 5.52 | 5.32 | 5.37 | 5.37 | -1.29% | 3,815,920 |
| Sep 3, 2025 | 5.48 | 5.54 | 5.41 | 5.44 | 5.38 | -0.73% | 2,573,063 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.43 | 5.48 | 5.42 | -1.26% | 1,345,024 |
| Sep 1, 2025 | 5.45 | 5.57 | 5.42 | 5.55 | 5.49 | 2.02% | 1,699,688 |
| Aug 29, 2025 | 5.45 | 5.52 | 5.42 | 5.44 | 5.38 | 0.37% | 1,177,548 |
| Aug 28, 2025 | 5.50 | 5.53 | 5.40 | 5.42 | 5.36 | -1.09% | 1,062,863 |
| Aug 27, 2025 | 5.49 | 5.57 | 5.46 | 5.48 | 5.42 | 0.18% | 1,878,510 |
| Aug 26, 2025 | 5.54 | 5.55 | 5.42 | 5.47 | 5.41 | -0.18% | 2,216,507 |
| Aug 25, 2025 | 5.47 | 5.54 | 5.43 | 5.48 | 5.42 | 0.92% | 2,663,549 |
| Aug 22, 2025 | 5.57 | 5.59 | 5.41 | 5.43 | 5.37 | -1.99% | 4,511,304 |
| Aug 21, 2025 | 5.55 | 5.65 | 5.51 | 5.54 | 5.48 | 0.54% | 4,082,847 |
| Aug 20, 2025 | 5.85 | 5.88 | 5.50 | 5.51 | 5.45 | -11.41% | 11,861,940 |
| Aug 19, 2025 | 6.24 | 6.25 | 6.11 | 6.22 | 6.15 | 0.32% | 2,324,472 |
| Aug 18, 2025 | 6.32 | 6.35 | 6.18 | 6.20 | 6.13 | -3.13% | 2,680,260 |
| Aug 15, 2025 | 6.35 | 6.44 | 6.28 | 6.40 | 6.33 | 0.63% | 2,380,907 |
| Aug 14, 2025 | 6.53 | 6.53 | 6.30 | 6.36 | 6.29 | -2.30% | 2,687,009 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.48 | 6.51 | 6.44 | -2.84% | 1,943,706 |
| Aug 12, 2025 | 6.66 | 6.72 | 6.61 | 6.70 | 6.62 | 0.60% | 1,584,168 |
| Aug 11, 2025 | 6.66 | 6.73 | 6.62 | 6.66 | 6.58 | - | 2,227,832 |
| Aug 8, 2025 | 6.52 | 6.68 | 6.47 | 6.66 | 6.58 | 1.83% | 3,087,049 |
| Aug 7, 2025 | 6.44 | 6.55 | 6.41 | 6.54 | 6.47 | 0.93% | 1,541,249 |
| Aug 6, 2025 | 6.35 | 6.53 | 6.32 | 6.48 | 6.41 | 2.53% | 1,537,741 |
| Aug 5, 2025 | 6.31 | 6.36 | 6.29 | 6.32 | 6.25 | 0.48% | 1,488,091 |
| Aug 4, 2025 | 6.21 | 6.33 | 6.18 | 6.29 | 6.22 | 0.96% | 1,116,111 |
| Aug 1, 2025 | 6.24 | 6.29 | 6.21 | 6.23 | 6.16 | -1.42% | 1,637,090 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.22 | 6.32 | 6.25 | -0.78% | 1,816,302 |
| Jul 30, 2025 | 6.30 | 6.43 | 6.27 | 6.37 | 6.30 | 1.11% | 2,533,806 |
| Jul 29, 2025 | 6.28 | 6.33 | 6.19 | 6.30 | 6.23 | -0.47% | 2,083,138 |
| Jul 28, 2025 | 6.50 | 6.52 | 6.29 | 6.33 | 6.26 | -2.62% | 1,795,982 |
| Jul 25, 2025 | 6.55 | 6.58 | 6.46 | 6.50 | 6.43 | -0.91% | 1,667,990 |
| Jul 24, 2025 | 6.58 | 6.61 | 6.49 | 6.56 | 6.49 | -0.30% | 3,265,388 |
| Jul 23, 2025 | 6.46 | 6.58 | 6.31 | 6.58 | 6.51 | 2.81% | 6,963,858 |
| Jul 22, 2025 | 6.10 | 6.41 | 6.03 | 6.40 | 6.33 | 5.26% | 6,222,925 |
| Jul 21, 2025 | 5.90 | 6.08 | 5.86 | 6.08 | 6.01 | 4.11% | 3,720,405 |