Yancoal Australia Ltd. YAL
ASX · Avustralya · Enerji Mineralleri
AUD 5,60-0,42 (-%6,98)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 5,60 | -%6,98 | AUD 5,87 | AUD 5,93 | AUD 5,59 | 4,14M |
| 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 |