Yancoal Australia Ltd (YAL)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.55520995334 | 6.43 | 6.55 | 6.32 | 736875 | 6.44388713 | DE |
| 4 | 0.18 | 2.92682926829 | 6.15 | 6.59 | 6.05 | 2027926 | 6.34197547 | DE |
| 12 | 0.21 | 3.43137254902 | 6.12 | 6.79 | 5.99 | 2268986 | 6.36357635 | DE |
| 26 | -0.61 | -8.78962536023 | 6.94 | 7.52 | 5.08 | 3194517 | 6.10633313 | DE |
| 52 | 1.34 | 26.8537074148 | 4.99 | 7.52 | 4.96 | 3072290 | 5.97389995 | DE |
| 156 | 3.67 | 137.969924812 | 2.66 | 7.52 | 2.64 | 2410860 | 5.7105962 | DE |
| 260 | 3.38 | 114.576271186 | 2.95 | 7.52 | 1.88 | 1469000 | 5.64860029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 6.33 | -0.1 | -1.56 | 6.44 | 6.44 | 6.32 | 1422248 |
| 1735794900 | 6.43 | -0.07 | -1.08 | 6.48 | 6.53 | 6.39 | 855194 |
| 1735617660 | 6.5 | 0.06 | 0.93 | 6.4 | 6.55 | 6.4 | 913052 |
| 1735535700 | 6.44 | 0.07 | 1.10 | 6.39 | 6.525 | 6.39 | 637715 |
| 1735276500 | 6.37 | -0.05 | -0.78 | 6.43 | 6.49 | 6.36 | 659859 |
| 1735014060 | 6.42 | 0.03 | 0.47 | 6.39 | 6.44 | 6.36 | 380700 |
| 1734930900 | 6.39 | 0.09 | 1.43 | 6.26 | 6.41 | 6.19 | 1779636 |
| 1734671700 | 6.3 | -0.05 | -0.79 | 6.36 | 6.38 | 6.25 | 2960394 |
| 1734585300 | 6.35 | -0.05 | -0.70 | 6.33 | 6.38 | 6.26 | 3562086 |
| 1734498900 | 6.3949999 | -0.09 | -1.31 | 6.38 | 6.535 | 6.32 | 2090598 |
| 1734412500 | 6.48 | 0.12 | 1.89 | 6.5199999 | 6.585 | 6.385 | 5591707 |
| 1734326100 | 6.36 | -0.09 | -1.40 | 6.4 | 6.41 | 6.32 | 1387352 |
| 1734066900 | 6.45 | 0.06 | 0.94 | 6.45 | 6.59 | 6.37 | 2263042 |
| 1733980500 | 6.39 | 0.13 | 2.08 | 6.3099999 | 6.49 | 6.28 | 1957422 |
| 1733894100 | 6.26 | -0.02 | -0.32 | 6.25 | 6.37 | 6.21 | 2161521 |
| 1733807700 | 6.28 | 0.17 | 2.78 | 6.19 | 6.32 | 6.19 | 1887668 |
| 1733721300 | 6.11 | -0.07 | -1.13 | 6.11 | 6.23 | 6.05 | 1959270 |
| 1733462100 | 6.18 | 0.02 | 0.32 | 6.15 | 6.205 | 6.085 | 1856655 |
| 1733375700 | 6.16 | -0.09 | -1.44 | 6.15 | 6.255 | 6.14 | 2426059 |
| 1733289300 | 6.25 | 0.12 | 1.96 | 6.12 | 6.25 | 5.99 | 2959528 |
| 1733202900 | 6.13 | -0.11 | -1.76 | 6.25 | 6.28 | 6.12 | 2090809 |
| 1733116500 | 6.24 | 0.06 | 0.97 | 6.25 | 6.2699999 | 6.15 | 2169537 |
| 1732857300 | 6.18 | -0.05 | -0.80 | 6.2 | 6.23 | 6.13 | 2018664 |
| 1732770900 | 6.23 | 0.07 | 1.14 | 6.23 | 6.265 | 6.13 | 2440779 |
| 1732684500 | 6.16 | -0.27 | -4.20 | 6.41 | 6.44 | 6.11 | 3432162 |
| 1732598100 | 6.43 | 0.01 | 0.16 | 6.54 | 6.55 | 6.39 | 2192390 |
| 1732511700 | 6.42 | -0.21 | -3.09 | 6.63 | 6.63 | 6.39 | 3222486 |
| 1732252500 | 6.625 | 0.32 | 4.99 | 6.5599999 | 6.79 | 6.55 | 4146434 |
| 1732166100 | 6.3099999 | -0.02 | -0.32 | 6.34 | 6.41 | 6.295 | 1886404 |
| 1732079700 | 6.33 | -0.06 | -0.94 | 6.35 | 6.41 | 6.3099999 | 825569 |
| 1731993300 | 6.39 | -0.02 | -0.31 | 6.4 | 6.47 | 6.38 | 1285314 |
| 1731906900 | 6.41 | 0.23 | 3.72 | 6.18 | 6.43 | 6.18 | 1842977 |
| 1731647700 | 6.18 | 0.03 | 0.49 | 6.12 | 6.22 | 6.04 | 2821806 |
| 1731561300 | 6.15 | -0.14 | -2.23 | 6.28 | 6.3 | 6.1 | 1597102 |
| 1731474900 | 6.29 | 0.07 | 1.13 | 6.12 | 6.32 | 6.11 | 2064846 |
| 1731388500 | 6.22 | -0.24 | -3.72 | 6.35 | 6.37 | 6.2 | 2883105 |
| 1731302100 | 6.46 | -0.15 | -2.27 | 6.55 | 6.57 | 6.46 | 1899653 |
| 1731042900 | 6.61 | -0.03 | -0.45 | 6.66 | 6.725 | 6.58 | 1632900 |
| 1730956500 | 6.64 | 0.05 | 0.76 | 6.7 | 6.74 | 6.48 | 1905832 |
| 1730870100 | 6.59 | 0.09 | 1.38 | 6.57 | 6.62 | 6.5199999 | 1638196 |
| 1730783700 | 6.5 | -0.06 | -0.91 | 6.55 | 6.62 | 6.5 | 1320723 |
| 1730697300 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.62 | 6.5 | 1172059 |
| 1730438100 | 6.57 | 0.04 | 0.61 | 6.5199999 | 6.65 | 6.47 | 2102327 |
| 1730351700 | 6.53 | -0.03 | -0.46 | 6.54 | 6.61 | 6.5199999 | 1990867 |
| 1730265300 | 6.5599999 | -0.08 | -1.20 | 6.64 | 6.71 | 6.51 | 3719277 |
| 1730178900 | 6.64 | -0.1 | -1.48 | 6.77 | 6.78 | 6.64 | 2339557 |
| 1730092500 | 6.74 | 0.15 | 2.28 | 6.6 | 6.74 | 6.57 | 2478707 |
| 1729833300 | 6.59 | 0.07 | 1.07 | 6.61 | 6.69 | 6.58 | 2990400 |
| 1729746900 | 6.5199999 | 0.05 | 0.77 | 6.48 | 6.57 | 6.385 | 2403825 |
| 1729660500 | 6.47 | 0 | 0.00 | 6.48 | 6.62 | 6.45 | 3270844 |
| 1729574100 | 6.47 | 0.21 | 3.35 | 6.3099999 | 6.47 | 6.28 | 3492939 |
| 1729487700 | 6.26 | 0.01 | 0.16 | 6.23 | 6.38 | 6.22 | 2080066 |
| 1729228500 | 6.25 | 0.24 | 3.99 | 6.15 | 6.29 | 6.11 | 3246451 |
| 1729142100 | 6.01 | -0.1 | -1.64 | 6.07 | 6.15 | 6.01 | 2746415 |
| 1729055700 | 6.11 | -0.14 | -2.24 | 6.24 | 6.24 | 6.1 | 3007273 |
| 1728969300 | 6.25 | -0.01 | -0.16 | 6.28 | 6.29 | 6.22 | 4050733 |
| 1728882900 | 6.26 | 0.04 | 0.64 | 6.23 | 6.3099999 | 6.15 | 1976959 |
| 1728623700 | 6.22 | 0 | 0.00 | 6.26 | 6.34 | 6.21 | 1373580 |
| 1728537300 | 6.22 | 0.13 | 2.13 | 6.12 | 6.24 | 6.09 | 2137946 |
| 1728450900 | 6.09 | -0.16 | -2.56 | 6.09 | 6.22 | 6.03 | 2158569 |
| 1728364500 | 6.25 | -0.02 | -0.32 | 6.29 | 6.45 | 6.0599999 | 4349757 |
| 1728278100 | 6.2699999 | 0.17 | 2.79 | 6.11 | 6.275 | 6.11 | 2643592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
