Yancoal Australia Ltd (ASX:YAL)
Australia
· Delayed Price · Currency is AUD 7.40
+0.12 (1.65%)
Apr 29, 2026, 10:19 AM AEST
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.09 | 7.28 | 6.93 | 7.28 | 7.28 | 3.56% | 3,176,383 |
| Apr 27, 2026 | 7.18 | 7.23 | 6.99 | 7.03 | 7.03 | -2.09% | 1,977,547 |
| Apr 24, 2026 | 7.23 | 7.29 | 7.11 | 7.18 | 7.18 | 0.14% | 3,156,599 |
| Apr 23, 2026 | 6.98 | 7.24 | 6.88 | 7.17 | 7.17 | 4.67% | 4,092,542 |
| Apr 22, 2026 | 6.97 | 6.99 | 6.79 | 6.85 | 6.85 | - | 3,306,136 |
| Apr 21, 2026 | 6.64 | 6.88 | 6.45 | 6.85 | 6.85 | 3.79% | 3,849,469 |
| Apr 20, 2026 | 6.61 | 6.75 | 6.53 | 6.60 | 6.60 | -1.93% | 2,663,014 |
| Apr 17, 2026 | 7.00 | 7.03 | 6.71 | 6.73 | 6.73 | -2.75% | 4,181,825 |
| Apr 16, 2026 | 7.00 | 7.05 | 6.87 | 6.92 | 6.92 | -1.98% | 2,487,834 |
| Apr 15, 2026 | 7.02 | 7.35 | 6.96 | 7.06 | 7.06 | -2.35% | 4,789,785 |
| Apr 14, 2026 | 7.01 | 7.25 | 6.96 | 7.23 | 7.23 | -0.96% | 1,940,908 |
| Apr 13, 2026 | 7.59 | 7.61 | 7.18 | 7.30 | 7.30 | 1.11% | 7,252,051 |
| Apr 10, 2026 | 7.21 | 7.27 | 7.08 | 7.22 | 7.22 | -2.96% | 3,706,480 |
| Apr 9, 2026 | 7.56 | 7.72 | 7.34 | 7.44 | 7.44 | -0.67% | 2,987,936 |
| Apr 8, 2026 | 7.87 | 7.89 | 7.27 | 7.49 | 7.49 | -9.21% | 5,230,627 |
| Apr 7, 2026 | 8.29 | 8.33 | 8.11 | 8.25 | 8.25 | -0.24% | 2,217,854 |
| Apr 2, 2026 | 7.90 | 8.32 | 7.78 | 8.27 | 8.27 | 0.85% | 5,174,651 |
| Apr 1, 2026 | 8.05 | 8.24 | 7.78 | 8.20 | 8.20 | -1.09% | 5,401,925 |
| Mar 31, 2026 | 8.70 | 8.88 | 8.29 | 8.29 | 8.29 | -4.71% | 4,104,148 |
| Mar 30, 2026 | 8.54 | 9.06 | 8.54 | 8.70 | 8.70 | 4.07% | 6,313,650 |
| Mar 27, 2026 | 7.94 | 8.42 | 7.94 | 8.36 | 8.36 | 3.59% | 4,591,436 |
| Mar 26, 2026 | 8.02 | 8.25 | 8.00 | 8.07 | 8.07 | 1.13% | 4,399,664 |
| Mar 25, 2026 | 8.48 | 8.48 | 7.59 | 7.98 | 7.98 | -3.86% | 6,978,356 |
| Mar 24, 2026 | 8.23 | 8.41 | 8.05 | 8.30 | 8.30 | -3.82% | 5,063,273 |
| Mar 23, 2026 | 8.26 | 8.70 | 8.19 | 8.63 | 8.63 | 3.85% | 6,288,738 |
| Mar 20, 2026 | 8.14 | 8.31 | 7.96 | 8.31 | 8.31 | 3.49% | 43,376,210 |
| Mar 19, 2026 | 7.71 | 8.25 | 7.60 | 8.03 | 8.03 | 6.78% | 9,855,094 |
| Mar 18, 2026 | 7.58 | 7.69 | 7.43 | 7.52 | 7.40 | -0.66% | 6,128,861 |
| Mar 17, 2026 | 7.75 | 7.78 | 7.54 | 7.57 | 7.45 | -4.90% | 6,976,506 |
| Mar 16, 2026 | 8.08 | 8.15 | 7.83 | 7.96 | 7.83 | -1.24% | 5,785,029 |
| Mar 13, 2026 | 7.83 | 8.27 | 7.78 | 8.06 | 7.93 | 4.54% | 8,625,931 |
| Mar 12, 2026 | 7.30 | 7.75 | 7.25 | 7.71 | 7.58 | 10.46% | 13,794,440 |
| Mar 11, 2026 | 7.00 | 7.08 | 6.79 | 6.98 | 6.87 | 0.43% | 4,536,158 |
| Mar 10, 2026 | 6.85 | 7.01 | 6.64 | 6.95 | 6.84 | -3.07% | 5,656,222 |
| Mar 9, 2026 | 6.53 | 7.32 | 6.42 | 7.17 | 7.05 | 13.27% | 17,296,350 |
| Mar 6, 2026 | 6.27 | 6.34 | 6.17 | 6.33 | 6.23 | -0.16% | 2,984,254 |
| Mar 5, 2026 | 6.30 | 6.38 | 6.24 | 6.34 | 6.24 | 1.12% | 2,951,363 |
| Mar 4, 2026 | 6.53 | 6.59 | 6.07 | 6.27 | 6.17 | -3.39% | 5,332,424 |
| Mar 3, 2026 | 6.38 | 6.52 | 6.28 | 6.49 | 6.38 | 4.85% | 6,156,446 |
| Mar 2, 2026 | 6.00 | 6.34 | 6.00 | 6.19 | 6.09 | 5.63% | 8,911,901 |
| Feb 27, 2026 | 5.67 | 5.89 | 5.67 | 5.86 | 5.76 | 3.90% | 4,013,807 |
| Feb 26, 2026 | 5.84 | 5.87 | 5.34 | 5.64 | 5.55 | -8.44% | 8,999,640 |
| Feb 25, 2026 | 6.13 | 6.18 | 6.03 | 6.16 | 6.06 | 0.65% | 2,524,682 |
| Feb 24, 2026 | 6.06 | 6.12 | 5.95 | 6.12 | 6.02 | 1.66% | 3,094,984 |
| Feb 23, 2026 | 6.12 | 6.14 | 5.96 | 6.02 | 5.92 | -1.31% | 2,886,007 |
| Feb 20, 2026 | 6.09 | 6.14 | 6.04 | 6.10 | 6.00 | -0.33% | 2,074,515 |
| Feb 19, 2026 | 6.10 | 6.14 | 6.01 | 6.12 | 6.02 | 2.00% | 2,417,915 |
| Feb 18, 2026 | 6.06 | 6.09 | 5.99 | 6.00 | 5.90 | -0.99% | 1,580,379 |
| Feb 17, 2026 | 6.07 | 6.12 | 6.02 | 6.06 | 5.96 | -0.33% | 1,320,029 |
| Feb 16, 2026 | 6.09 | 6.17 | 6.06 | 6.08 | 5.98 | 0.16% | 1,418,473 |
| Feb 13, 2026 | 5.99 | 6.17 | 5.95 | 6.07 | 5.97 | -0.65% | 2,742,279 |
| Feb 12, 2026 | 6.18 | 6.22 | 6.05 | 6.11 | 6.01 | 1.83% | 3,909,581 |
| Feb 11, 2026 | 6.05 | 6.06 | 5.89 | 6.00 | 5.90 | -1.15% | 2,012,716 |
| Feb 10, 2026 | 6.10 | 6.22 | 6.03 | 6.07 | 5.97 | -0.49% | 2,889,755 |
| Feb 9, 2026 | 6.14 | 6.16 | 5.99 | 6.10 | 6.00 | 2.01% | 2,571,949 |
| Feb 6, 2026 | 6.03 | 6.04 | 5.87 | 5.98 | 5.88 | -1.97% | 3,531,750 |
| Feb 5, 2026 | 6.10 | 6.28 | 5.94 | 6.10 | 6.00 | -3.17% | 5,816,336 |
| Feb 4, 2026 | 5.84 | 6.31 | 5.81 | 6.30 | 6.20 | 9.00% | 6,005,741 |
| Feb 3, 2026 | 5.76 | 5.87 | 5.71 | 5.78 | 5.69 | 0.35% | 2,020,756 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.71 | 5.76 | 5.67 | -0.35% | 4,045,039 |
| Jan 30, 2026 | 5.80 | 5.88 | 5.72 | 5.78 | 5.69 | -0.34% | 3,238,456 |
| Jan 29, 2026 | 5.77 | 5.80 | 5.66 | 5.80 | 5.71 | 1.58% | 2,606,673 |
| Jan 28, 2026 | 5.68 | 5.71 | 5.58 | 5.71 | 5.62 | 0.71% | 1,981,417 |
| Jan 27, 2026 | 5.77 | 5.80 | 5.62 | 5.67 | 5.58 | -0.18% | 2,822,169 |
| Jan 23, 2026 | 5.91 | 5.96 | 5.66 | 5.68 | 5.59 | -2.57% | 2,829,267 |
| Jan 22, 2026 | 5.80 | 5.84 | 5.74 | 5.83 | 5.74 | 1.22% | 2,254,096 |
| Jan 21, 2026 | 5.63 | 5.76 | 5.61 | 5.76 | 5.67 | 3.23% | 3,305,782 |
| Jan 20, 2026 | 5.61 | 5.70 | 5.50 | 5.58 | 5.49 | 2.01% | 4,065,990 |
| Jan 19, 2026 | 5.37 | 5.49 | 5.35 | 5.47 | 5.38 | 1.48% | 2,413,728 |
| Jan 16, 2026 | 5.42 | 5.48 | 5.39 | 5.39 | 5.30 | - | 2,086,462 |
| Jan 15, 2026 | 5.53 | 5.55 | 5.35 | 5.39 | 5.30 | -1.28% | 3,078,891 |
| Jan 14, 2026 | 5.35 | 5.47 | 5.31 | 5.46 | 5.37 | 2.44% | 3,299,953 |
| Jan 13, 2026 | 5.33 | 5.38 | 5.30 | 5.33 | 5.24 | 0.76% | 1,840,974 |
| Jan 12, 2026 | 5.24 | 5.41 | 5.20 | 5.29 | 5.20 | 1.34% | 4,919,659 |
| Jan 9, 2026 | 5.19 | 5.25 | 5.16 | 5.22 | 5.14 | 1.16% | 2,499,153 |
| Jan 8, 2026 | 5.12 | 5.19 | 5.09 | 5.16 | 5.08 | 1.18% | 2,102,766 |
| Jan 7, 2026 | 5.10 | 5.13 | 5.07 | 5.10 | 5.02 | 0.39% | 1,747,899 |
| Jan 6, 2026 | 5.03 | 5.10 | 4.99 | 5.08 | 5.00 | 1.20% | 2,241,813 |
| Jan 5, 2026 | 5.02 | 5.17 | 4.98 | 5.02 | 4.94 | 0.20% | 3,075,142 |
| Jan 2, 2026 | 4.98 | 5.02 | 4.94 | 5.01 | 4.93 | 1.01% | 1,371,828 |
| Dec 31, 2025 | 4.96 | 4.97 | 4.92 | 4.96 | 4.88 | 0.40% | 646,535 |
| Dec 30, 2025 | 4.97 | 5.00 | 4.91 | 4.94 | 4.86 | 0.20% | 1,334,485 |
| Dec 29, 2025 | 4.96 | 4.97 | 4.91 | 4.93 | 4.85 | -0.20% | 2,238,875 |
| Dec 24, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.86 | -0.40% | 878,000 |
| Dec 23, 2025 | 5.00 | 5.01 | 4.91 | 4.96 | 4.88 | -0.60% | 3,240,843 |
| Dec 22, 2025 | 5.07 | 5.11 | 4.97 | 4.99 | 4.91 | -0.40% | 2,697,849 |
| Dec 19, 2025 | 4.85 | 5.01 | 4.82 | 5.01 | 4.93 | 4.59% | 8,259,416 |
| Dec 18, 2025 | 4.85 | 4.91 | 4.76 | 4.79 | 4.71 | -1.24% | 4,920,003 |
| Dec 17, 2025 | 4.92 | 4.95 | 4.84 | 4.85 | 4.77 | -0.61% | 4,196,734 |
| Dec 16, 2025 | 5.09 | 5.12 | 4.87 | 4.88 | 4.80 | -4.50% | 7,431,039 |
| Dec 15, 2025 | 5.28 | 5.30 | 5.07 | 5.11 | 5.03 | -3.22% | 6,467,635 |
| Dec 12, 2025 | 5.25 | 5.29 | 5.16 | 5.28 | 5.19 | 0.38% | 5,495,527 |
| Dec 11, 2025 | 5.28 | 5.42 | 5.16 | 5.26 | 5.17 | -1.68% | 5,940,018 |
| Dec 10, 2025 | 5.42 | 5.44 | 5.26 | 5.35 | 5.26 | -2.19% | 3,855,161 |
| Dec 9, 2025 | 5.58 | 5.60 | 5.42 | 5.47 | 5.38 | -2.15% | 2,410,987 |
| Dec 8, 2025 | 5.65 | 5.69 | 5.52 | 5.59 | 5.50 | -2.61% | 1,916,094 |
| Dec 5, 2025 | 5.69 | 5.78 | 5.65 | 5.74 | 5.65 | 0.70% | 2,226,014 |
| Dec 4, 2025 | 5.74 | 5.77 | 5.67 | 5.70 | 5.61 | 0.53% | 1,716,635 |
| Dec 3, 2025 | 5.55 | 5.72 | 5.52 | 5.67 | 5.58 | 2.16% | 2,959,625 |
| Dec 2, 2025 | 5.38 | 5.56 | 5.37 | 5.55 | 5.46 | 3.35% | 2,198,598 |