Yancoal Australia Ltd (YAL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 16.5605095541 | 6.28 | 7.4 | 6.24 | 6806706 | 6.59490184 | DE |
| 4 | 1.04 | 16.5605095541 | 6.28 | 7.4 | 5.91 | 2956204 | 6.43791728 | DE |
| 12 | 1.67 | 29.5575221239 | 5.65 | 7.4 | 5.42 | 2398026 | 6.19541667 | DE |
| 26 | 2.12 | 40.7692307692 | 5.2 | 7.4 | 5.12 | 2965487 | 5.85707909 | DE |
| 52 | 2.56 | 53.781512605 | 4.76 | 7.4 | 4.56 | 2389176 | 5.527198 | DE |
| 156 | 5.31 | 264.179104478 | 2.01 | 7.4 | 2.01 | 1891109 | 5.56130546 | DE |
| 260 | 4.14 | 130.188679245 | 3.18 | 7.4 | 1.88 | 1150705 | 5.52126724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720160100 | 7.32 | 0.07 | 0.97 | 7.28 | 7.4 | 7.26 | 2287148 |
| 1720073700 | 7.25 | 0.08 | 1.12 | 7.23 | 7.3 | 7.16 | 2188760 |
| 1719987300 | 7.17 | 0.17 | 2.43 | 7.01 | 7.18 | 6.95 | 2425163 |
| 1719900900 | 7 | 0.12 | 1.74 | 6.94 | 7.09 | 6.82 | 4562373 |
| 1719814500 | 6.88 | 0.25 | 3.77 | 6.63 | 6.93 | 6.63 | 2765333 |
| 1719555300 | 6.63 | 0.22 | 3.43 | 6.43 | 6.63 | 6.41 | 2082873 |
| 1719468900 | 6.41 | 0.15 | 2.40 | 6.28 | 6.44 | 6.24 | 22197789 |
| 1719382500 | 6.26 | -0.03 | -0.48 | 6.25 | 6.29 | 6.18 | 1353684 |
| 1719296100 | 6.29 | 0.05 | 0.80 | 6.26 | 6.3 | 6.1849999 | 1915605 |
| 1719209700 | 6.24 | -0.03 | -0.48 | 6.3099999 | 6.33 | 6.2 | 1346405 |
| 1718950500 | 6.2699999 | 0.16 | 2.62 | 6.17 | 6.32 | 6.16 | 2253380 |
| 1718864100 | 6.11 | 0.12 | 2.00 | 6.03 | 6.17 | 6 | 1166660 |
| 1718777700 | 5.99 | -0.03 | -0.50 | 6.03 | 6.0599999 | 5.91 | 1340238 |
| 1718691300 | 6.0199999 | 0 | 0.00 | 6.05 | 6.09 | 5.97 | 1300032 |
| 1718604900 | 6.0199999 | -0.22 | -3.53 | 6.24 | 6.28 | 6.01 | 1214651 |
| 1718345700 | 6.24 | 0.04 | 0.65 | 6.25 | 6.3 | 6.21 | 1034051 |
| 1718259300 | 6.2 | 0 | 0.00 | 6.25 | 6.3 | 6.19 | 631672 |
| 1718172900 | 6.2 | 0.03 | 0.49 | 6.15 | 6.22 | 6.0599999 | 2365227 |
| 1718086500 | 6.17 | -0.11 | -1.75 | 6.24 | 6.26 | 6.05 | 2932112 |
| 1717740900 | 6.28 | -0.04 | -0.63 | 6.32 | 6.35 | 6.26 | 1244895 |
| 1717654500 | 6.32 | 0.06 | 0.96 | 6.28 | 6.35 | 6.23 | 2035733 |
| 1717568100 | 6.26 | -0.17 | -2.64 | 6.37 | 6.37 | 6.22 | 1939804 |
| 1717481700 | 6.43 | -0.12 | -1.83 | 6.5199999 | 6.55 | 6.32 | 3196781 |
| 1717395300 | 6.55 | 0.05 | 0.77 | 6.47 | 6.65 | 6.47 | 1945380 |
| 1717136100 | 6.5 | 0.03 | 0.46 | 6.44 | 6.58 | 6.44 | 2984787 |
| 1717049700 | 6.47 | -0.13 | -1.97 | 6.6 | 6.65 | 6.43 | 3143262 |
| 1716963300 | 6.6 | 0.04 | 0.61 | 6.54 | 6.7 | 6.51 | 2567956 |
| 1716876900 | 6.5599999 | 0.16 | 2.50 | 6.44 | 6.58 | 6.36 | 2832520 |
| 1716790500 | 6.4 | 0.2 | 3.23 | 6.25 | 6.47 | 6.22 | 3960898 |
| 1716531300 | 6.2 | 0.02 | 0.32 | 6.14 | 6.23 | 6.1 | 2379163 |
| 1716444900 | 6.18 | 0 | 0.00 | 6.17 | 6.21 | 6.16 | 1624945 |
| 1716358500 | 6.18 | 0.04 | 0.65 | 6.16 | 6.25 | 6.15 | 2949602 |
| 1716272100 | 6.14 | 0.04 | 0.66 | 6.11 | 6.2 | 6.1 | 2563560 |
| 1716185700 | 6.1 | 0.14 | 2.35 | 5.97 | 6.12 | 5.94 | 3520038 |
| 1715926500 | 5.96 | 0.05 | 0.85 | 5.91 | 5.96 | 5.88 | 758347 |
| 1715840100 | 5.91 | 0.04 | 0.68 | 5.9 | 5.91 | 5.8099999 | 1537171 |
| 1715753700 | 5.87 | -0.03 | -0.51 | 5.9 | 5.93 | 5.86 | 696369 |
| 1715667300 | 5.9 | -0.13 | -2.16 | 6.03 | 6.04 | 5.85 | 1560648 |
| 1715580900 | 6.03 | 0.09 | 1.52 | 5.95 | 6.07 | 5.89 | 4414305 |
| 1715321700 | 5.94 | 0.09 | 1.54 | 5.87 | 5.95 | 5.84 | 3409815 |
| 1715235300 | 5.85 | -0.01 | -0.17 | 5.9 | 5.91 | 5.8099999 | 1705564 |
| 1715148900 | 5.86 | 0.12 | 2.09 | 5.8 | 5.95 | 5.78 | 3016832 |
| 1715062500 | 5.74 | 0.02 | 0.35 | 5.7699999 | 5.84 | 5.69 | 1109344 |
| 1714976100 | 5.72 | 0.01 | 0.18 | 5.74 | 5.7699999 | 5.65 | 1107532 |
| 1714716900 | 5.71 | 0.08 | 1.42 | 5.65 | 5.73 | 5.64 | 1177877 |
| 1714630500 | 5.63 | 0.1 | 1.81 | 5.5599999 | 5.65 | 5.5599999 | 1154931 |
| 1714544100 | 5.53 | -0.05 | -0.90 | 5.54 | 5.55 | 5.48 | 593025 |
| 1714457700 | 5.58 | 0.11 | 2.01 | 5.46 | 5.61 | 5.44 | 997147 |
| 1714371300 | 5.47 | 0 | 0.00 | 5.49 | 5.5599999 | 5.42 | 2347646 |
| 1714112100 | 5.47 | -0.08 | -1.44 | 5.55 | 5.59 | 5.45 | 1534872 |
| 1713939300 | 5.55 | -0.03 | -0.45 | 5.59 | 5.59 | 5.5 | 967762 |
| 1713852900 | 5.575 | -0.14 | -2.36 | 5.7 | 5.7 | 5.545 | 1945145 |
| 1713766500 | 5.71 | -0.11 | -1.89 | 5.82 | 5.91 | 5.64 | 1817188 |
| 1713507300 | 5.82 | 0 | 0.00 | 5.83 | 5.93 | 5.79 | 3162886 |
| 1713420900 | 5.82 | -0.02 | -0.34 | 5.85 | 5.88 | 5.76 | 1426063 |
| 1713334500 | 5.84 | -0.04 | -0.68 | 5.9 | 5.95 | 5.79 | 3089958 |
| 1713248100 | 5.88 | 0.1 | 1.73 | 5.8099999 | 5.94 | 5.7 | 3041938 |
| 1713161700 | 5.78 | 0.11 | 1.94 | 5.66 | 5.8 | 5.66 | 1642960 |
| 1712902500 | 5.67 | -0.04 | -0.70 | 5.76 | 5.7699999 | 5.66 | 897032 |
| 1712816100 | 5.71 | 0.07 | 1.24 | 5.65 | 5.78 | 5.62 | 2196572 |
| 1712729700 | 5.64 | 0.14 | 2.55 | 5.54 | 5.66 | 5.46 | 2676755 |
| 1712643300 | 5.5 | 0.26 | 4.96 | 5.46 | 5.53 | 5.42 | 2075350 |
| 1712553300 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
