ASX - Delayed Quote
AUD
Yancoal Australia Ltd (YAL.AX)
6.12
0.00
(0.00%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.15
6.28
6.09
6.12
6.12
2,240,343
Oct 30, 2026
6.15
6.28
6.09
6.12
6.12
2,242,619
Oct 29, 2026
6.08
6.20
6.04
6.12
6.12
2,267,400
Oct 28, 2026
6.25
6.27
5.98
6.02
6.02
2,981,936
Oct 27, 2026
6.19
6.32
6.14
6.25
6.25
3,957,573
Oct 26, 2026
6.09
6.22
5.96
6.15
6.15
3,694,437
Oct 23, 2026
5.90
6.04
5.68
6.02
6.02
3,810,199
Oct 22, 2026
5.90
5.95
5.79
5.88
5.88
3,784,047
Oct 21, 2026
6.10
6.20
5.88
5.89
5.89
3,130,379
Oct 20, 2026
6.30
6.35
5.88
6.04
6.04
4,542,781
Oct 19, 2026
5.95
6.31
5.87
6.29
6.29
4,473,969
Oct 16, 2026
5.99
6.03
5.88
5.95
5.95
3,876,828
Oct 15, 2026
6.08
6.18
5.84
5.89
5.89
4,286,498
Oct 14, 2026
6.04
6.18
5.89
6.12
6.12
3,799,635
Oct 13, 2026
5.90
6.01
5.88
5.94
5.94
1,991,892
Oct 12, 2026
5.81
5.99
5.81
5.88
5.88
1,607,746
Oct 9, 2026
5.88
5.91
5.78
5.83
5.83
1,849,500
Oct 8, 2026
5.86
5.88
5.70
5.81
5.81
1,713,529
Oct 7, 2026
5.87
5.91
5.84
5.86
5.86
1,318,804
Oct 6, 2026
5.83
5.85
5.69
5.84
5.84
1,955,234
Oct 5, 2026
5.75
5.81
5.70
5.76
5.76
3,320,565
Oct 2, 2026
5.73
5.82
5.69
5.71
5.71
2,079,973
Oct 1, 2026
5.87
5.93
5.59
5.60
5.60
4,155,138
Sep 30, 2026
5.70
6.03
5.68
6.02
6.02
4,009,655
Sep 29, 2026
5.78
5.80
5.59
5.75
5.75
2,977,625
Sep 28, 2026
5.68
5.76
5.62
5.75
5.75
2,017,080
Sep 25, 2026
5.73
5.73
5.63
5.66
5.66
1,775,571
Sep 24, 2026
5.72
5.75
5.62
5.74
5.74
1,906,394
Sep 23, 2026
5.78
5.82
5.68
5.68
5.68
1,905,059
Sep 22, 2026
5.80
5.82
5.66
5.76
5.76
1,690,229
Sep 21, 2026
5.82
5.83
5.60
5.77
5.77
3,454,597
Sep 18, 2026
6.00
6.02
5.76
5.82
5.82
5,559,738
Sep 17, 2026
6.16
6.16
5.94
6.02
6.02
3,076,105
Sep 16, 2026
6.24
6.28
6.07
6.13
6.13
2,206,566
Sep 15, 2026
6.17
6.26
6.11
6.16
6.16
2,731,311
Sep 14, 2026
6.23
6.35
6.12
6.15
6.15
2,262,510
Sep 11, 2026
6.24
6.38
6.19
6.22
6.22
2,972,420
Sep 10, 2026
6.49
6.50
6.25
6.28
6.28
3,667,896
Sep 9, 2026
6.40
6.56
6.36
6.49
6.49
2,893,354
Sep 8, 2026
6.25
6.47
6.24
6.42
6.42
2,254,437
Sep 7, 2026
6.29
6.54
6.18
6.37
6.37
6,063,243
Sep 4, 2026
6.04
6.21
6.03
6.13
6.13
2,900,076
Sep 3, 2026
6.23
6.26
6.04
6.07
6.07
2,873,441
Sep 2, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
6.24
6.28
6.01
6.11
6.11
5,450,031
Sep 1, 2026
6.22
6.34
6.18
6.21
6.14
3,415,115
Aug 31, 2026
6.09
6.25
6.08
6.18
6.11
2,575,425
Aug 28, 2026
6.08
6.13
6.03
6.08
6.01
2,127,041
Aug 27, 2026
5.90
6.00
5.81
5.98
5.91
2,197,907
Aug 26, 2026
5.89
5.97
5.84
5.91
5.84
2,748,940
Aug 25, 2026
6.04
6.17
5.89
5.96
5.89
3,417,480
Aug 24, 2026
5.88
6.03
5.77
5.96
5.89
5,187,688
Aug 21, 2026
5.84
5.97
5.72
5.75
5.69
3,846,954
Aug 20, 2026
5.88
5.99
5.69
5.78
5.71
5,900,684
Aug 19, 2026
5.85
5.92
5.80
5.87
5.80
2,397,489
Aug 18, 2026
5.85
5.97
5.78
5.86
5.79
2,746,467
Aug 17, 2026
5.80
5.92
5.80
5.89
5.82
2,007,928
Aug 14, 2026
5.62
5.78
5.56
5.78
5.71
1,715,435
Aug 13, 2026
5.76
5.78
5.66
5.75
5.69
3,130,661
Aug 12, 2026
5.88
5.95
5.74
5.79
5.72
2,514,623
Aug 11, 2026
5.79
5.99
5.77
5.92
5.85
2,650,872
Aug 10, 2026
5.65
5.81
5.56
5.76
5.70
2,115,271
Aug 7, 2026
5.66
5.74
5.59
5.62
5.56
1,571,555
Aug 6, 2026
5.40
5.63
5.37
5.63
5.57
1,845,119
Aug 5, 2026
5.50
5.52
5.39
5.49
5.43
1,632,793
Aug 4, 2026
5.46
5.50
5.38
5.46
5.40
1,643,974
Aug 3, 2026
5.54
5.55
5.46
5.47
5.41
1,525,544
Jul 31, 2026
5.71
5.79
5.53
5.57
5.51
2,414,319
Jul 30, 2026
5.72
5.79
5.65
5.69
5.63
1,869,878
Jul 29, 2026
5.67
5.76
5.62
5.72
5.66
1,484,102
Jul 28, 2026
5.66
5.74
5.62
5.67
5.61
2,111,030
Jul 27, 2026
5.95
5.95
5.62
5.76
5.70
4,527,663
Jul 24, 2026
6.29
6.35
6.02
6.05
5.98
1,893,375
Jul 23, 2026
6.25
6.34
6.08
6.19
6.12
4,035,720
Jul 22, 2026
5.86
6.10
5.84
6.10
6.03
3,565,897
Jul 21, 2026
5.75
5.98
5.74
5.81
5.74
4,612,282
Jul 20, 2026
5.44
5.75
5.40
5.68
5.62
3,850,716
Jul 17, 2026
5.43
5.47
5.32
5.36
5.30
2,414,715
Jul 16, 2026
5.53
5.58
5.39
5.42
5.36
2,581,410
Jul 15, 2026
5.61
5.62
5.43
5.48
5.42
2,266,277
Jul 14, 2026
5.58
5.64
5.49
5.56
5.50
4,473,598
Jul 13, 2026
5.47
5.47
5.29
5.41
5.35
3,409,353
Jul 10, 2026
5.40
5.54
5.38
5.44
5.38
2,864,143
Jul 9, 2026
5.55
5.65
5.48
5.52
5.46
3,678,913
Jul 8, 2026
5.31
5.47
5.31
5.45
5.39
3,098,617
Jul 7, 2026
5.45
5.45
5.20
5.24
5.18
3,890,309
Jul 6, 2026
5.56
5.57
5.39
5.44
5.38
3,222,502
Jul 3, 2026
5.60
5.61
5.46
5.56
5.50
2,140,017
Jul 2, 2026
5.49
5.54
5.43
5.53
5.47
1,971,948
Jul 1, 2026
5.53
5.53
5.37
5.51
5.45
1,600,647
Jun 30, 2026
5.51
5.51
5.38
5.49
5.43
4,672,529
Jun 29, 2026
5.52
5.55
5.36
5.51
5.45
2,598,528
Jun 26, 2026
5.59
5.62
5.47
5.53
5.47
3,968,144
Jun 25, 2026
5.70
5.70
5.39
5.51
5.45
4,159,679
Jun 24, 2026
5.85
5.87
5.73
5.73
5.67
2,407,918
Jun 23, 2026
5.93
5.97
5.81
5.83
5.76
2,273,940
Jun 22, 2026
6.02
6.06
5.79
5.94
5.87
2,896,119
Jun 19, 2026
5.61
5.99
5.58
5.99
5.92
6,997,392
Jun 18, 2026
5.96
6.03
5.73
5.80
5.73
4,632,781
Jun 17, 2026
6.02
6.06
5.82
5.85
5.78
7,083,661
Jun 16, 2026
6.12
6.19
6.04
6.08
6.01
5,244,807
Jun 15, 2026
6.50
6.53
5.99
6.07
6.00
7,532,491
Jun 12, 2026
6.49
6.63
6.37
6.55
6.48
3,202,411
Jun 11, 2026
6.51
6.63
6.38
6.58
6.51
3,833,031
Jun 10, 2026
6.74
6.87
6.33
6.33
6.26
4,076,300
Jun 9, 2026
6.92
7.01
6.76
6.83
6.75
3,173,802
Jun 5, 2026
7.14
7.14
6.93
6.97
6.89
2,770,214
Jun 4, 2026
7.16
7.31
6.92
7.21
7.13
4,712,820
Jun 3, 2026
6.95
7.02
6.86
7.02
6.94
2,478,963
Jun 2, 2026
7.03
7.16
6.84
6.85
6.77
3,729,945
Jun 1, 2026
6.65
7.05
6.58
6.90
6.82
3,459,685
May 29, 2026
6.92
6.98
6.63
6.77
6.69
3,692,518
May 28, 2026
6.83
7.00
6.73
6.89
6.81
2,322,150
May 27, 2026
6.95
7.00
6.85
6.95
6.87
2,316,436
May 26, 2026
7.05
7.18
6.67
6.81
6.73
4,301,628
May 25, 2026
6.48
7.17
6.39
7.04
6.96
4,818,405
May 22, 2026
6.69
6.69
6.42
6.55
6.48
3,148,202
May 21, 2026
6.78
6.87
6.57
6.72
6.64
2,984,806
May 20, 2026
6.88
7.04
6.82
6.96
6.88
2,665,650
May 19, 2026
6.65
6.89
6.60
6.85
6.77
2,978,128
May 18, 2026
6.75
6.78
6.57
6.67
6.59
3,584,431
May 15, 2026
6.52
6.73
6.41
6.71
6.63
3,330,530
May 14, 2026
6.49
6.56
6.30
6.44
6.37
2,169,956
May 13, 2026
6.55
6.65
6.48
6.56
6.49
2,172,726
May 12, 2026
6.68
6.74
6.50
6.51
6.44
4,342,383
May 11, 2026
6.64
6.74
6.57
6.64
6.57
2,055,295
May 8, 2026
6.84
6.88
6.64
6.66
6.58
2,656,603
May 7, 2026
6.88
7.02
6.63
6.82
6.74
4,842,034
May 6, 2026
7.34
7.34
6.97
7.10
7.02
3,050,363
May 5, 2026
7.54
7.55
7.32
7.34
7.26
2,428,051
May 4, 2026
7.67
7.72
7.43
7.46
7.38
2,053,557
May 1, 2026
7.54
7.72
7.50
7.68
7.59
1,275,281
Apr 30, 2026
7.77
7.84
7.56
7.64
7.55
3,950,388
Apr 29, 2026
7.34
7.76
7.30
7.50
7.42
5,674,395
Apr 28, 2026
7.09
7.28
6.93
7.28
7.20
3,176,793
Apr 27, 2026
7.18
7.23
6.99
7.03
6.95
1,977,547
Apr 24, 2026
7.23
7.29
7.11
7.18
7.10
3,156,599
Apr 23, 2026
6.98
7.24
6.88
7.17
7.09
4,207,173
Apr 22, 2026
6.97
6.99
6.79
6.85
6.77
3,650,225
Apr 21, 2026
6.64
6.88
6.45
6.85
6.77
3,849,469
Apr 20, 2026
6.61
6.75
6.53
6.60
6.53
2,663,014
Apr 17, 2026
7.00
7.03
6.71
6.73
6.65
4,181,825
Apr 16, 2026
7.00
7.05
6.87
6.92
6.84
2,487,834
Apr 15, 2026
7.02
7.35
6.95
7.06
6.98
4,789,785
Apr 14, 2026
7.01
7.24
6.95
7.23
7.15
1,940,908
Apr 13, 2026
7.59
7.61
7.18
7.30
7.22
7,252,051
Apr 10, 2026
7.21
7.27
7.07
7.22
7.14
3,709,695
Apr 9, 2026
7.56
7.72
7.34
7.44
7.36
2,988,007
Apr 8, 2026
7.87
7.89
7.27
7.49
7.41
5,230,627
Apr 7, 2026
8.29
8.33
8.11
8.25
8.16
2,217,854
Apr 2, 2026
7.90
8.32
7.78
8.27
8.18
5,174,651
Apr 1, 2026
8.05
8.24
7.78
8.20
8.11
5,401,925
Mar 31, 2026
8.70
8.88
8.29
8.29
8.20
4,104,148
Mar 30, 2026
8.54
9.06
8.54
8.70
8.60
6,313,650
Mar 27, 2026
7.94
8.42
7.94
8.36
8.27
4,591,436
Mar 26, 2026
8.02
8.25
8.00
8.07
7.98
4,401,518
Mar 25, 2026
8.48
8.48
7.59
7.98
7.89
6,981,599
Mar 24, 2026
8.23
8.41
8.05
8.30
8.21
5,063,273
Mar 23, 2026
8.26
8.70
8.19
8.63
8.53
6,288,738
Mar 20, 2026
8.14
8.31
7.96
8.31
8.22
43,139,907
Mar 19, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
7.71
8.25
7.59
8.03
7.94
9,855,094
Mar 18, 2026
7.58
7.69
7.43
7.52
7.31
6,128,861
Mar 17, 2026
7.75
7.78
7.54
7.57
7.36
6,976,506
Mar 16, 2026
8.08
8.15
7.83
7.96
7.74
5,776,882
Mar 13, 2026
7.83
8.27
7.78
8.06
7.84
8,622,671
Mar 12, 2026
7.30
7.74
7.25
7.71
7.50
12,970,080
Mar 11, 2026
7.00
7.08
6.79
6.98
6.79
4,514,994
Mar 10, 2026
6.85
7.01
6.64
6.95
6.76
5,640,627
Mar 9, 2026
6.53
7.32
6.42
7.17
6.97
17,296,352
Mar 6, 2026
6.27
6.34
6.17
6.33
6.16
2,984,254
Mar 5, 2026
6.30
6.38
6.24
6.34
6.17
2,951,363
Mar 4, 2026
6.53
6.59
6.07
6.27
6.10
5,332,424
Mar 3, 2026
6.38
6.52
6.28
6.49
6.31
6,156,446
Mar 2, 2026
6.00
6.34
6.00
6.19
6.02
8,911,901
Feb 27, 2026
5.67
5.89
5.67
5.86
5.70
4,013,807
Feb 26, 2026
5.84
5.87
5.34
5.64
5.49
8,999,640
Feb 25, 2026
6.13
6.18
6.03
6.16
5.99
2,524,682
Feb 24, 2026
6.06
6.12
5.95
6.12
5.95
3,094,984
Feb 23, 2026
6.12
6.14
5.96
6.02
5.86
2,886,007
Feb 20, 2026
6.09
6.14
6.04
6.10
5.93
2,074,515
Feb 19, 2026
6.10
6.14
6.01
6.12
5.95
2,417,915
Feb 18, 2026
6.06
6.09
5.99
6.00
5.84
1,580,379
Feb 17, 2026
6.07
6.12
6.02
6.06
5.89
1,320,029
Feb 16, 2026
6.09
6.17
6.06
6.08
5.91
1,418,473
Feb 13, 2026
5.99
6.17
5.95
6.07
5.90
2,742,279
Feb 12, 2026
6.18
6.22
6.05
6.11
5.94
3,909,581
Feb 11, 2026
6.05
6.06
5.89
6.00
5.84
2,012,716
Feb 10, 2026
6.10
6.22
6.03
6.07
5.90
2,889,755
Feb 9, 2026
6.14
6.16
5.99
6.10
5.93
2,571,949
Feb 6, 2026
6.03
6.04
5.87
5.98
5.82
3,531,750
Feb 5, 2026
6.10
6.28
5.94
6.10
5.93
5,816,336
Feb 4, 2026
5.84
6.31
5.81
6.30
6.13
6,005,741
Feb 3, 2026
5.76
5.87
5.71
5.78
5.62
2,020,756
Feb 2, 2026
5.80
5.90
5.71
5.76
5.60
4,045,039
Jan 30, 2026
5.80
5.88
5.72
5.78
5.62
3,238,456
Jan 29, 2026
5.77
5.80
5.66
5.80
5.64
2,606,673
Jan 28, 2026
5.68
5.71
5.57
5.71
5.55
1,981,417
Jan 27, 2026
5.77
5.80
5.62
5.67
5.52
2,822,169
Jan 23, 2026
5.91
5.96
5.66
5.68
5.52
2,829,267
Jan 22, 2026
5.80
5.84
5.74
5.83
5.67
2,254,096
Jan 21, 2026
5.63
5.76
5.61
5.76
5.60
3,305,782
Jan 20, 2026
5.61
5.70
5.50
5.58
5.43
4,065,990
Jan 19, 2026
5.37
5.49
5.35
5.47
5.32
2,413,728
Jan 16, 2026
5.42
5.48
5.39
5.39
5.24
2,086,462
Jan 15, 2026
5.53
5.55
5.35
5.39
5.24
3,078,891
Jan 14, 2026
5.35
5.47
5.31
5.46
5.31
3,299,953
Jan 13, 2026
5.33
5.38
5.30
5.33
5.18
1,840,974
Jan 12, 2026
5.24
5.41
5.20
5.29
5.15
4,919,659
Jan 9, 2026
5.19
5.25
5.16
5.22
5.08
2,499,153
Jan 8, 2026
5.12
5.19
5.09
5.16
5.02
2,102,766
Jan 7, 2026
5.10
5.13
5.07
5.10
4.96
1,747,899
Jan 6, 2026
5.03
5.10
4.99
5.08
4.94
2,241,813
Jan 5, 2026
5.02
5.16
4.98
5.02
4.88
3,075,142
Jan 2, 2026
4.98
5.01
4.94
5.01
4.87
1,371,828
Dec 31, 2025
4.96
4.97
4.92
4.96
4.82
646,535
Dec 30, 2025
4.97
5.00
4.91
4.94
4.81
1,334,485
Dec 29, 2025
4.96
4.97
4.91
4.93
4.80
2,238,875
Dec 24, 2025
4.97
4.99
4.93
4.94
4.81
878,000
Dec 23, 2025
5.00
5.01
4.91
4.96
4.82
3,240,843
Dec 22, 2025
5.07
5.11
4.97
4.99
4.85
2,697,849
Dec 19, 2025
4.85
5.01
4.82
5.01
4.87
8,259,416
Dec 18, 2025
4.85
4.91
4.76
4.79
4.66
4,920,003
Dec 17, 2025
4.92
4.95
4.84
4.85
4.72
4,196,734
Dec 16, 2025
5.09
5.12
4.87
4.88
4.75
7,431,039
Dec 15, 2025
5.28
5.30
5.07
5.11
4.97
6,467,635
Dec 12, 2025
5.25
5.28
5.16
5.28
5.14
5,495,527
Dec 11, 2025
5.28
5.42
5.16
5.26
5.12
5,940,018
Dec 10, 2025
5.42
5.44
5.26
5.35
5.20
3,855,161
Dec 9, 2025
5.58
5.60
5.41
5.47
5.32
2,410,987
Dec 8, 2025
5.65
5.69
5.52
5.59
5.44
1,916,094
Dec 5, 2025
5.69
5.78
5.65
5.74
5.58
2,226,014
Dec 4, 2025
5.74
5.76
5.67
5.70
5.54
1,716,635
Dec 3, 2025
5.55
5.72
5.52
5.67
5.52
2,959,625
Dec 2, 2025
5.38
5.56
5.37
5.55
5.40
2,198,598
Dec 1, 2025
5.42
5.43
5.36
5.37
5.22
1,125,159
Nov 28, 2025
5.40
5.44
5.36
5.44
5.29
1,734,398
Nov 27, 2025
5.31
5.41
5.29
5.36
5.21
1,234,589
Nov 26, 2025
5.38
5.46
5.36
5.42
5.27
1,707,416
Nov 25, 2025
5.26
5.37
5.26
5.36
5.21
2,064,429
Nov 24, 2025
5.35
5.38
5.22
5.28
5.14
1,410,439
Nov 21, 2025
5.39
5.39
5.22
5.22
5.08
2,182,126
Nov 20, 2025
5.41
5.50
5.41
5.45
5.30
1,099,864
Nov 19, 2025
5.48
5.49
5.37
5.44
5.29
2,189,193
Nov 18, 2025
5.63
5.67
5.47
5.49
5.34
1,893,736
Nov 17, 2025
5.60
5.66
5.53
5.66
5.51
1,459,708
Nov 14, 2025
5.60
5.71
5.54
5.64
5.49
1,331,915
Nov 13, 2025
5.75
5.81
5.65
5.70
5.54
1,304,845
Nov 12, 2025
5.74
5.79
5.70
5.74
5.58
1,395,989
Nov 11, 2025
5.81
5.86
5.66
5.71
5.55
3,170,066
Nov 10, 2025
5.70
5.83
5.69
5.77
5.61
1,928,284
Nov 7, 2025
5.67
5.70
5.63
5.66
5.51
1,210,548
Nov 6, 2025
5.64
5.69
5.59
5.69
5.53
1,668,670
Nov 5, 2025
5.65
5.67
5.51
5.59
5.44
1,472,806
Nov 4, 2025
5.62
5.73
5.55
5.63
5.48
1,834,456
Nov 3, 2025
5.60
5.68
5.53
5.59
5.44
2,046,025
Oct 31, 2025
5.58
5.65
5.55
5.57
5.42
1,661,293
Oct 30, 2025
5.50
5.64
5.50
5.60
5.45
2,185,610
