Yancoal Australia Ltd. YAL

ASX · Australia · Energy Minerals

AUD 5.60-0.42 (-6.98%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.60	-6.98%	AUD 5.87	AUD 5.93	AUD 5.59	4.16M
2026-09-30	AUD 6.02	+4.70%	AUD 5.70	AUD 6.03	AUD 5.68	4.01M
2026-09-29	AUD 5.75	0.00%	AUD 5.78	AUD 5.80	AUD 5.59	2.98M
2026-09-28	AUD 5.75	+1.59%	AUD 5.68	AUD 5.76	AUD 5.62	2.02M
2026-09-25	AUD 5.66	-1.39%	AUD 5.73	AUD 5.73	AUD 5.63	1.78M
2026-09-24	AUD 5.74	+1.06%	AUD 5.72	AUD 5.75	AUD 5.62	1.91M
2026-09-23	AUD 5.68	-1.39%	AUD 5.78	AUD 5.82	AUD 5.68	1.91M
2026-09-22	AUD 5.76	-0.17%	AUD 5.80	AUD 5.82	AUD 5.66	1.69M
2026-09-21	AUD 5.77	-0.86%	AUD 5.82	AUD 5.83	AUD 5.60	3.45M
2026-09-18	AUD 5.82	-3.32%	AUD 6.00	AUD 6.02	AUD 5.76	5.56M
2026-09-17	AUD 6.02	-1.79%	AUD 6.16	AUD 6.16	AUD 5.94	3.08M
2026-09-16	AUD 6.13	-0.49%	AUD 6.24	AUD 6.28	AUD 6.07	2.21M
2026-09-15	AUD 6.16	+0.16%	AUD 6.17	AUD 6.26	AUD 6.11	2.73M
2026-09-14	AUD 6.15	-1.13%	AUD 6.23	AUD 6.35	AUD 6.12	2.26M
2026-09-11	AUD 6.22	-0.96%	AUD 6.24	AUD 6.38	AUD 6.19	2.97M
2026-09-10	AUD 6.28	-3.24%	AUD 6.49	AUD 6.50	AUD 6.25	3.67M
2026-09-09	AUD 6.49	+1.09%	AUD 6.40	AUD 6.56	AUD 6.36	2.89M
2026-09-08	AUD 6.42	+0.78%	AUD 6.25	AUD 6.47	AUD 6.24	2.25M
2026-09-07	AUD 6.37	+3.92%	AUD 6.29	AUD 6.54	AUD 6.18	6.06M
2026-09-04	AUD 6.13	+0.99%	AUD 6.04	AUD 6.21	AUD 6.03	2.90M
2026-09-03	AUD 6.07	-0.65%	AUD 6.23	AUD 6.26	AUD 6.04	2.87M
2026-09-02	AUD 6.11	-1.61%	AUD 6.24	AUD 6.28	AUD 6.01	5.45M
2026-09-01	AUD 6.21	+0.49%	AUD 6.22	AUD 6.34	AUD 6.18	3.42M
2026-08-31	AUD 6.18	+1.64%	AUD 6.09	AUD 6.25	AUD 6.08	2.58M
2026-08-28	AUD 6.08	+1.67%	AUD 6.08	AUD 6.13	AUD 6.03	2.13M
2026-08-27	AUD 5.98	+1.18%	AUD 5.90	AUD 6.00	AUD 5.81	2.20M
2026-08-26	AUD 5.91	-0.84%	AUD 5.89	AUD 5.97	AUD 5.84	2.75M
2026-08-25	AUD 5.96	0.00%	AUD 6.04	AUD 6.17	AUD 5.89	3.42M
2026-08-24	AUD 5.96	+3.65%	AUD 5.88	AUD 6.03	AUD 5.77	5.19M
2026-08-21	AUD 5.75	-0.52%	AUD 5.84	AUD 5.97	AUD 5.72	3.85M
2026-08-20	AUD 5.78	-1.53%	AUD 5.88	AUD 5.99	AUD 5.69	5.90M
2026-08-19	AUD 5.87	+0.17%	AUD 5.85	AUD 5.92	AUD 5.80	2.40M
2026-08-18	AUD 5.86	-0.51%	AUD 5.85	AUD 5.97	AUD 5.78	2.75M
2026-08-17	AUD 5.89	+1.90%	AUD 5.80	AUD 5.92	AUD 5.80	2.01M
2026-08-14	AUD 5.78	+0.52%	AUD 5.62	AUD 5.78	AUD 5.56	1.72M
2026-08-13	AUD 5.75	-0.69%	AUD 5.76	AUD 5.78	AUD 5.66	3.13M
2026-08-12	AUD 5.79	-2.20%	AUD 5.88	AUD 5.95	AUD 5.74	2.51M
2026-08-11	AUD 5.92	+2.78%	AUD 5.79	AUD 5.99	AUD 5.77	2.65M
2026-08-10	AUD 5.76	+2.49%	AUD 5.65	AUD 5.81	AUD 5.56	2.12M
2026-08-07	AUD 5.62	-0.18%	AUD 5.66	AUD 5.74	AUD 5.59	1.57M
2026-08-06	AUD 5.63	+2.55%	AUD 5.40	AUD 5.63	AUD 5.37	1.85M
2026-08-05	AUD 5.49	+0.55%	AUD 5.50	AUD 5.52	AUD 5.39	1.63M
2026-08-04	AUD 5.46	-0.18%	AUD 5.46	AUD 5.50	AUD 5.38	1.64M
2026-08-03	AUD 5.47	-1.80%	AUD 5.54	AUD 5.55	AUD 5.46	1.53M
2026-07-31	AUD 5.57	-2.11%	AUD 5.71	AUD 5.79	AUD 5.53	2.41M
2026-07-30	AUD 5.69	-0.52%	AUD 5.72	AUD 5.79	AUD 5.65	1.87M
2026-07-29	AUD 5.72	+0.88%	AUD 5.67	AUD 5.76	AUD 5.62	1.48M
2026-07-28	AUD 5.67	-1.56%	AUD 5.66	AUD 5.74	AUD 5.62	2.11M
2026-07-27	AUD 5.76	-4.79%	AUD 5.95	AUD 5.95	AUD 5.62	4.53M
2026-07-24	AUD 6.05	-2.26%	AUD 6.29	AUD 6.35	AUD 6.02	1.89M
2026-07-23	AUD 6.19	+1.48%	AUD 6.25	AUD 6.34	AUD 6.08	4.04M
2026-07-22	AUD 6.10	+4.99%	AUD 5.86	AUD 6.10	AUD 5.84	3.57M
2026-07-21	AUD 5.81	+2.29%	AUD 5.75	AUD 5.98	AUD 5.74	4.61M
2026-07-20	AUD 5.68	+5.97%	AUD 5.44	AUD 5.75	AUD 5.40	3.85M
2026-07-17	AUD 5.36	-1.11%	AUD 5.43	AUD 5.47	AUD 5.32	2.41M
2026-07-16	AUD 5.42	-1.09%	AUD 5.53	AUD 5.58	AUD 5.39	2.58M
2026-07-15	AUD 5.48	-1.44%	AUD 5.61	AUD 5.62	AUD 5.43	2.27M
2026-07-14	AUD 5.56	+2.77%	AUD 5.58	AUD 5.64	AUD 5.49	4.47M
2026-07-13	AUD 5.41	-0.55%	AUD 5.47	AUD 5.47	AUD 5.29	3.41M
2026-07-10	AUD 5.44	-1.45%	AUD 5.40	AUD 5.54	AUD 5.38	2.86M
2026-07-09	AUD 5.52	+1.28%	AUD 5.55	AUD 5.65	AUD 5.48	3.68M
2026-07-08	AUD 5.45	+4.01%	AUD 5.31	AUD 5.47	AUD 5.31	3.10M
2026-07-07	AUD 5.24	-3.68%	AUD 5.45	AUD 5.45	AUD 5.20	3.89M
2026-07-06	AUD 5.44	-2.16%	AUD 5.56	AUD 5.57	AUD 5.39	3.22M
2026-07-03	AUD 5.56	+0.54%	AUD 5.60	AUD 5.61	AUD 5.46	2.14M
2026-07-02	AUD 5.53	+0.36%	AUD 5.49	AUD 5.54	AUD 5.43	1.97M
2026-07-01	AUD 5.51	+0.36%	AUD 5.53	AUD 5.53	AUD 5.37	1.60M
2026-06-30	AUD 5.49	-0.36%	AUD 5.51	AUD 5.51	AUD 5.38	4.67M
2026-06-29	AUD 5.51	-0.36%	AUD 5.52	AUD 5.55	AUD 5.36	2.60M
2026-06-26	AUD 5.53	+0.36%	AUD 5.59	AUD 5.62	AUD 5.47	3.97M
2026-06-25	AUD 5.51	-3.84%	AUD 5.70	AUD 5.70	AUD 5.39	4.16M
2026-06-24	AUD 5.73	-1.72%	AUD 5.85	AUD 5.87	AUD 5.73	2.41M
2026-06-23	AUD 5.83	-1.85%	AUD 5.93	AUD 5.97	AUD 5.81	2.27M
2026-06-22	AUD 5.94	-0.83%	AUD 6.02	AUD 6.06	AUD 5.79	2.90M
2026-06-19	AUD 5.99	+3.28%	AUD 5.61	AUD 5.99	AUD 5.58	7.00M
2026-06-18	AUD 5.80	-0.85%	AUD 5.96	AUD 6.03	AUD 5.73	4.63M
2026-06-17	AUD 5.85	-3.78%	AUD 6.02	AUD 6.06	AUD 5.82	7.08M
2026-06-16	AUD 6.08	+0.16%	AUD 6.12	AUD 6.19	AUD 6.04	5.24M
2026-06-15	AUD 6.07	-7.33%	AUD 6.50	AUD 6.53	AUD 5.99	7.53M
2026-06-12	AUD 6.55	-0.46%	AUD 6.49	AUD 6.63	AUD 6.37	3.20M
2026-06-11	AUD 6.58	+3.95%	AUD 6.51	AUD 6.63	AUD 6.38	3.83M
2026-06-10	AUD 6.33	-7.32%	AUD 6.74	AUD 6.87	AUD 6.33	4.08M
2026-06-09	AUD 6.83	-2.01%	AUD 6.92	AUD 7.01	AUD 6.76	3.17M
2026-06-05	AUD 6.97	-3.33%	AUD 7.14	AUD 7.14	AUD 6.93	2.77M
2026-06-04	AUD 7.21	+2.71%	AUD 7.16	AUD 7.31	AUD 6.92	4.71M
2026-06-03	AUD 7.02	+2.48%	AUD 6.95	AUD 7.02	AUD 6.86	2.48M
2026-06-02	AUD 6.85	-0.72%	AUD 7.03	AUD 7.16	AUD 6.84	3.73M
2026-06-01	AUD 6.90	+1.92%	AUD 6.65	AUD 7.05	AUD 6.58	3.46M
2026-05-29	AUD 6.77	-1.74%	AUD 6.92	AUD 6.98	AUD 6.63	3.69M
2026-05-28	AUD 6.89	-0.86%	AUD 6.83	AUD 7.00	AUD 6.73	2.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.60	-6.98%	AUD 5.87	AUD 5.93	AUD 5.59	4.16M
2026-09-30	AUD 6.02	+4.70%	AUD 5.70	AUD 6.03	AUD 5.68	4.01M
2026-09-29	AUD 5.75	0.00%	AUD 5.78	AUD 5.80	AUD 5.59	2.98M
2026-09-28	AUD 5.75	+1.59%	AUD 5.68	AUD 5.76	AUD 5.62	2.02M
2026-09-25	AUD 5.66	-1.39%	AUD 5.73	AUD 5.73	AUD 5.63	1.78M
2026-09-24	AUD 5.74	+1.06%	AUD 5.72	AUD 5.75	AUD 5.62	1.91M
2026-09-23	AUD 5.68	-1.39%	AUD 5.78	AUD 5.82	AUD 5.68	1.91M
2026-09-22	AUD 5.76	-0.17%	AUD 5.80	AUD 5.82	AUD 5.66	1.69M
2026-09-21	AUD 5.77	-0.86%	AUD 5.82	AUD 5.83	AUD 5.60	3.45M
2026-09-18	AUD 5.82	-3.32%	AUD 6.00	AUD 6.02	AUD 5.76	5.56M
2026-09-17	AUD 6.02	-1.79%	AUD 6.16	AUD 6.16	AUD 5.94	3.08M
2026-09-16	AUD 6.13	-0.49%	AUD 6.24	AUD 6.28	AUD 6.07	2.21M
2026-09-15	AUD 6.16	+0.16%	AUD 6.17	AUD 6.26	AUD 6.11	2.73M
2026-09-14	AUD 6.15	-1.13%	AUD 6.23	AUD 6.35	AUD 6.12	2.26M
2026-09-11	AUD 6.22	-0.96%	AUD 6.24	AUD 6.38	AUD 6.19	2.97M
2026-09-10	AUD 6.28	-3.24%	AUD 6.49	AUD 6.50	AUD 6.25	3.67M
2026-09-09	AUD 6.49	+1.09%	AUD 6.40	AUD 6.56	AUD 6.36	2.89M
2026-09-08	AUD 6.42	+0.78%	AUD 6.25	AUD 6.47	AUD 6.24	2.25M
2026-09-07	AUD 6.37	+3.92%	AUD 6.29	AUD 6.54	AUD 6.18	6.06M
2026-09-04	AUD 6.13	+0.99%	AUD 6.04	AUD 6.21	AUD 6.03	2.90M
2026-09-03	AUD 6.07	-0.65%	AUD 6.23	AUD 6.26	AUD 6.04	2.87M
2026-09-02	AUD 6.11	-1.61%	AUD 6.24	AUD 6.28	AUD 6.01	5.45M
2026-09-01	AUD 6.21	+0.49%	AUD 6.22	AUD 6.34	AUD 6.18	3.42M
2026-08-31	AUD 6.18	+1.64%	AUD 6.09	AUD 6.25	AUD 6.08	2.58M
2026-08-28	AUD 6.08	+1.67%	AUD 6.08	AUD 6.13	AUD 6.03	2.13M
2026-08-27	AUD 5.98	+1.18%	AUD 5.90	AUD 6.00	AUD 5.81	2.20M
2026-08-26	AUD 5.91	-0.84%	AUD 5.89	AUD 5.97	AUD 5.84	2.75M
2026-08-25	AUD 5.96	0.00%	AUD 6.04	AUD 6.17	AUD 5.89	3.42M
2026-08-24	AUD 5.96	+3.65%	AUD 5.88	AUD 6.03	AUD 5.77	5.19M
2026-08-21	AUD 5.75	-0.52%	AUD 5.84	AUD 5.97	AUD 5.72	3.85M
2026-08-20	AUD 5.78	-1.53%	AUD 5.88	AUD 5.99	AUD 5.69	5.90M
2026-08-19	AUD 5.87	+0.17%	AUD 5.85	AUD 5.92	AUD 5.80	2.40M
2026-08-18	AUD 5.86	-0.51%	AUD 5.85	AUD 5.97	AUD 5.78	2.75M
2026-08-17	AUD 5.89	+1.90%	AUD 5.80	AUD 5.92	AUD 5.80	2.01M
2026-08-14	AUD 5.78	+0.52%	AUD 5.62	AUD 5.78	AUD 5.56	1.72M
2026-08-13	AUD 5.75	-0.69%	AUD 5.76	AUD 5.78	AUD 5.66	3.13M
2026-08-12	AUD 5.79	-2.20%	AUD 5.88	AUD 5.95	AUD 5.74	2.51M
2026-08-11	AUD 5.92	+2.78%	AUD 5.79	AUD 5.99	AUD 5.77	2.65M
2026-08-10	AUD 5.76	+2.49%	AUD 5.65	AUD 5.81	AUD 5.56	2.12M
2026-08-07	AUD 5.62	-0.18%	AUD 5.66	AUD 5.74	AUD 5.59	1.57M
2026-08-06	AUD 5.63	+2.55%	AUD 5.40	AUD 5.63	AUD 5.37	1.85M
2026-08-05	AUD 5.49	+0.55%	AUD 5.50	AUD 5.52	AUD 5.39	1.63M
2026-08-04	AUD 5.46	-0.18%	AUD 5.46	AUD 5.50	AUD 5.38	1.64M
2026-08-03	AUD 5.47	-1.80%	AUD 5.54	AUD 5.55	AUD 5.46	1.53M
2026-07-31	AUD 5.57	-2.11%	AUD 5.71	AUD 5.79	AUD 5.53	2.41M
2026-07-30	AUD 5.69	-0.52%	AUD 5.72	AUD 5.79	AUD 5.65	1.87M
2026-07-29	AUD 5.72	+0.88%	AUD 5.67	AUD 5.76	AUD 5.62	1.48M
2026-07-28	AUD 5.67	-1.56%	AUD 5.66	AUD 5.74	AUD 5.62	2.11M
2026-07-27	AUD 5.76	-4.79%	AUD 5.95	AUD 5.95	AUD 5.62	4.53M
2026-07-24	AUD 6.05	-2.26%	AUD 6.29	AUD 6.35	AUD 6.02	1.89M
2026-07-23	AUD 6.19	+1.48%	AUD 6.25	AUD 6.34	AUD 6.08	4.04M
2026-07-22	AUD 6.10	+4.99%	AUD 5.86	AUD 6.10	AUD 5.84	3.57M
2026-07-21	AUD 5.81	+2.29%	AUD 5.75	AUD 5.98	AUD 5.74	4.61M
2026-07-20	AUD 5.68	+5.97%	AUD 5.44	AUD 5.75	AUD 5.40	3.85M
2026-07-17	AUD 5.36	-1.11%	AUD 5.43	AUD 5.47	AUD 5.32	2.41M
2026-07-16	AUD 5.42	-1.09%	AUD 5.53	AUD 5.58	AUD 5.39	2.58M
2026-07-15	AUD 5.48	-1.44%	AUD 5.61	AUD 5.62	AUD 5.43	2.27M
2026-07-14	AUD 5.56	+2.77%	AUD 5.58	AUD 5.64	AUD 5.49	4.47M
2026-07-13	AUD 5.41	-0.55%	AUD 5.47	AUD 5.47	AUD 5.29	3.41M
2026-07-10	AUD 5.44	-1.45%	AUD 5.40	AUD 5.54	AUD 5.38	2.86M
2026-07-09	AUD 5.52	+1.28%	AUD 5.55	AUD 5.65	AUD 5.48	3.68M
2026-07-08	AUD 5.45	+4.01%	AUD 5.31	AUD 5.47	AUD 5.31	3.10M
2026-07-07	AUD 5.24	-3.68%	AUD 5.45	AUD 5.45	AUD 5.20	3.89M
2026-07-06	AUD 5.44	-2.16%	AUD 5.56	AUD 5.57	AUD 5.39	3.22M
2026-07-03	AUD 5.56	+0.54%	AUD 5.60	AUD 5.61	AUD 5.46	2.14M
2026-07-02	AUD 5.53	+0.36%	AUD 5.49	AUD 5.54	AUD 5.43	1.97M
2026-07-01	AUD 5.51	+0.36%	AUD 5.53	AUD 5.53	AUD 5.37	1.60M
2026-06-30	AUD 5.49	-0.36%	AUD 5.51	AUD 5.51	AUD 5.38	4.67M
2026-06-29	AUD 5.51	-0.36%	AUD 5.52	AUD 5.55	AUD 5.36	2.60M
2026-06-26	AUD 5.53	+0.36%	AUD 5.59	AUD 5.62	AUD 5.47	3.97M
2026-06-25	AUD 5.51	-3.84%	AUD 5.70	AUD 5.70	AUD 5.39	4.16M
2026-06-24	AUD 5.73	-1.72%	AUD 5.85	AUD 5.87	AUD 5.73	2.41M
2026-06-23	AUD 5.83	-1.85%	AUD 5.93	AUD 5.97	AUD 5.81	2.27M
2026-06-22	AUD 5.94	-0.83%	AUD 6.02	AUD 6.06	AUD 5.79	2.90M
2026-06-19	AUD 5.99	+3.28%	AUD 5.61	AUD 5.99	AUD 5.58	7.00M
2026-06-18	AUD 5.80	-0.85%	AUD 5.96	AUD 6.03	AUD 5.73	4.63M
2026-06-17	AUD 5.85	-3.78%	AUD 6.02	AUD 6.06	AUD 5.82	7.08M
2026-06-16	AUD 6.08	+0.16%	AUD 6.12	AUD 6.19	AUD 6.04	5.24M
2026-06-15	AUD 6.07	-7.33%	AUD 6.50	AUD 6.53	AUD 5.99	7.53M
2026-06-12	AUD 6.55	-0.46%	AUD 6.49	AUD 6.63	AUD 6.37	3.20M
2026-06-11	AUD 6.58	+3.95%	AUD 6.51	AUD 6.63	AUD 6.38	3.83M
2026-06-10	AUD 6.33	-7.32%	AUD 6.74	AUD 6.87	AUD 6.33	4.08M
2026-06-09	AUD 6.83	-2.01%	AUD 6.92	AUD 7.01	AUD 6.76	3.17M
2026-06-05	AUD 6.97	-3.33%	AUD 7.14	AUD 7.14	AUD 6.93	2.77M
2026-06-04	AUD 7.21	+2.71%	AUD 7.16	AUD 7.31	AUD 6.92	4.71M
2026-06-03	AUD 7.02	+2.48%	AUD 6.95	AUD 7.02	AUD 6.86	2.48M
2026-06-02	AUD 6.85	-0.72%	AUD 7.03	AUD 7.16	AUD 6.84	3.73M
2026-06-01	AUD 6.90	+1.92%	AUD 6.65	AUD 7.05	AUD 6.58	3.46M
2026-05-29	AUD 6.77	-1.74%	AUD 6.92	AUD 6.98	AUD 6.63	3.69M
2026-05-28	AUD 6.89	-0.86%	AUD 6.83	AUD 7.00	AUD 6.73	2.32M