Want to see AU:YAL full AI Analyst Report?
Yancoal Australia (YAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.15 | 6.28 | 6.09 | 6.12 | 6.12 | +0.00% | 2,242,619 | 0.76 |
| Oct 29, 2026 | 6.08 | 6.20 | 6.04 | 6.12 | 6.12 | +1.66% | 2,267,400 | 0.77 |
| Oct 28, 2026 | 6.25 | 6.27 | 5.98 | 6.02 | 6.02 | -3.68% | 2,981,936 | 1.01 |
| Oct 27, 2026 | 6.19 | 6.32 | 6.14 | 6.25 | 6.25 | +1.63% | 3,957,573 | 1.36 |
| Oct 26, 2026 | 6.09 | 6.22 | 5.96 | 6.15 | 6.15 | +2.16% | 3,694,437 | 1.29 |
| Oct 23, 2026 | 5.90 | 6.04 | 5.68 | 6.02 | 6.02 | +2.38% | 3,810,199 | 1.34 |
| Oct 22, 2026 | 5.90 | 5.95 | 5.79 | 5.88 | 5.88 | -0.17% | 3,784,047 | 1.32 |
| Oct 21, 2026 | 6.10 | 6.20 | 5.88 | 5.89 | 5.89 | -2.48% | 3,130,379 | 1.10 |
| Oct 20, 2026 | 6.30 | 6.35 | 5.88 | 6.04 | 6.04 | -3.97% | 4,542,781 | 1.60 |
| Oct 19, 2026 | 5.95 | 6.31 | 5.87 | 6.29 | 6.29 | +5.71% | 4,473,969 | 1.59 |
| Oct 16, 2026 | 5.99 | 6.03 | 5.88 | 5.95 | 5.95 | +1.02% | 3,876,828 | 1.37 |
| Oct 15, 2026 | 6.08 | 6.18 | 5.84 | 5.89 | 5.89 | -3.76% | 4,286,498 | 1.52 |
| Oct 14, 2026 | 6.04 | 6.18 | 5.89 | 6.12 | 6.12 | +3.03% | 3,799,635 | 1.36 |
| Oct 13, 2026 | 5.90 | 6.01 | 5.88 | 5.94 | 5.94 | +1.02% | 1,991,892 | 0.71 |
| Oct 12, 2026 | 5.81 | 5.99 | 5.81 | 5.88 | 5.88 | +0.86% | 1,607,746 | 0.57 |
| Oct 09, 2026 | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | +0.34% | 1,849,500 | 0.65 |
| Oct 08, 2026 | 5.86 | 5.88 | 5.70 | 5.81 | 5.81 | -0.85% | 1,713,529 | 0.59 |
| Oct 07, 2026 | 5.87 | 5.91 | 5.84 | 5.86 | 5.86 | +0.34% | 1,318,804 | 0.45 |
| Oct 06, 2026 | 5.83 | 5.85 | 5.69 | 5.84 | 5.84 | +1.39% | 1,955,234 | 0.67 |
| Oct 05, 2026 | 5.75 | 5.81 | 5.70 | 5.76 | 5.76 | +0.88% | 3,320,565 | 1.13 |
| Oct 02, 2026 | 5.73 | 5.82 | 5.69 | 5.71 | 5.71 | +1.96% | 2,079,973 | 0.70 |
| Oct 01, 2026 | 5.87 | 5.93 | 5.59 | 5.60 | 5.60 | -6.98% | 4,155,138 | 1.41 |
| Sep 30, 2026 | 5.70 | 6.03 | 5.68 | 6.02 | 6.02 | +4.70% | 4,009,655 | 1.37 |
| Sep 29, 2026 | 5.78 | 5.80 | 5.59 | 5.75 | 5.75 | +0.00% | 2,977,625 | 1.03 |
| Sep 28, 2026 | 5.68 | 5.76 | 5.62 | 5.75 | 5.75 | +1.59% | 2,017,080 | 0.70 |
| Sep 25, 2026 | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | -1.39% | 1,775,571 | 0.60 |
| Sep 24, 2026 | 5.72 | 5.75 | 5.62 | 5.74 | 5.74 | +1.06% | 1,906,394 | 0.65 |
| Sep 23, 2026 | 5.78 | 5.82 | 5.68 | 5.68 | 5.68 | -1.39% | 1,905,059 | 0.64 |
| Sep 22, 2026 | 5.80 | 5.82 | 5.66 | 5.76 | 5.76 | -0.17% | 1,690,229 | 0.56 |
| Sep 21, 2026 | 5.82 | 5.83 | 5.60 | 5.77 | 5.77 | -0.86% | 3,454,597 | 1.15 |
| Sep 18, 2026 | 6.00 | 6.02 | 5.76 | 5.82 | 5.82 | -3.32% | 5,559,738 | 1.88 |
| Sep 17, 2026 | 6.16 | 6.16 | 5.94 | 6.02 | 6.02 | -1.79% | 3,076,105 | 1.04 |
| Sep 16, 2026 | 6.24 | 6.28 | 6.07 | 6.13 | 6.13 | -0.49% | 2,206,566 | 0.73 |
| Sep 15, 2026 | 6.17 | 6.26 | 6.11 | 6.16 | 6.16 | +0.16% | 2,731,311 | 0.89 |
| Sep 14, 2026 | 6.23 | 6.35 | 6.12 | 6.15 | 6.15 | -1.13% | 2,262,510 | 0.72 |
| Sep 11, 2026 | 6.24 | 6.38 | 6.19 | 6.22 | 6.22 | -0.96% | 2,972,420 | 0.94 |
| Sep 10, 2026 | 6.49 | 6.50 | 6.25 | 6.28 | 6.28 | -3.24% | 3,667,896 | 1.13 |
| Sep 09, 2026 | 6.40 | 6.56 | 6.36 | 6.49 | 6.49 | +1.09% | 2,893,354 | 0.89 |
| Sep 08, 2026 | 6.25 | 6.47 | 6.24 | 6.42 | 6.42 | +0.78% | 2,254,437 | 0.69 |
| Sep 07, 2026 | 6.29 | 6.54 | 6.18 | 6.37 | 6.37 | +3.92% | 6,063,243 | 1.88 |
| Sep 04, 2026 | 6.04 | 6.21 | 6.03 | 6.13 | 6.13 | +0.99% | 2,900,076 | 0.90 |
| Sep 03, 2026 | 6.23 | 6.26 | 6.04 | 6.07 | 6.07 | -0.65% | 2,873,441 | 0.90 |
| Sep 02, 2026 | 6.24 | 6.28 | 6.01 | 6.11 | 6.11 | -0.49% | 5,450,031 | 1.73 |
| Sep 01, 2026 | 6.22 | 6.34 | 6.19 | 6.21 | 6.14 | +0.49% | 3,415,115 | 1.08 |
| Aug 31, 2026 | 6.09 | 6.25 | 6.08 | 6.18 | 6.11 | +1.65% | 2,575,425 | 0.81 |
| Aug 28, 2026 | 6.08 | 6.13 | 6.03 | 6.08 | 6.01 | +1.67% | 2,127,041 | 0.67 |
| Aug 27, 2026 | 5.90 | 6.00 | 5.81 | 5.98 | 5.91 | +1.18% | 2,197,907 | 0.68 |
| Aug 26, 2026 | 5.89 | 5.97 | 5.85 | 5.91 | 5.84 | -0.83% | 2,748,940 | 0.85 |
| Aug 25, 2026 | 6.04 | 6.17 | 5.90 | 5.96 | 5.89 | +0.00% | 3,417,480 | 1.06 |
| Aug 24, 2026 | 5.88 | 6.03 | 5.77 | 5.96 | 5.89 | +3.64% | 5,187,688 | 1.64 |
