Yancoal Australia Ltd YACAF
3.90 USD 0.00 (+0.00%)
Regular-session close
3.95 Day range 3.95
3.22 52-week range 6.15
- YTD
- +13.04%
- 1 year
- +6.56%
YACAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | +0.05 | +1.28% | 700 |
| Nov 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.08 | -2.01% | 500 |
| Nov 11, 2026 | 3.85 | 3.98 | 3.85 | 3.98 | +0.10 | +2.58% | 40,500 |
| Nov 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.85 | 3.94 | 3.85 | 3.88 | +0.08 | +2.11% | 6,900 |
| Nov 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 4,300 |
| Nov 5, 2026 | 4.06 | 4.06 | 3.75 | 3.80 | -0.30 | -7.32% | 19,500 |
| Nov 4, 2026 | 4.05 | 4.10 | 3.88 | 4.10 | +0.11 | +2.76% | 12,100 |
| Nov 3, 2026 | 4.06 | 4.06 | 3.80 | 3.99 | -0.19 | -4.55% | 6,500 |
| Nov 2, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | -0.08 | -1.88% | 24,800 |
| Oct 30, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | +0.06 | +1.43% | 12,500 |
| Oct 29, 2026 | 4.10 | 4.21 | 4.10 | 4.20 | -0.04 | -0.94% | 4,100 |
| Oct 28, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | -0.06 | -1.40% | 4,300 |
| Oct 27, 2026 | 4.20 | 4.35 | 4.20 | 4.30 | +0.05 | +1.18% | 8,300 |
| Oct 26, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | +0.09 | +2.16% | 16,800 |
| Oct 23, 2026 | 4.27 | 4.27 | 4.16 | 4.16 | 0.00 | 0.00% | 44,100 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | -0.06 | -1.42% | 31,700 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.17 | 4.22 | -0.14 | -3.21% | 2,400 |
| Oct 20, 2026 | 4.25 | 4.36 | 4.20 | 4.36 | -0.04 | -0.91% | 5,600 |
| Oct 19, 2026 | 4.29 | 4.49 | 4.29 | 4.40 | +0.27 | +6.54% | 52,800 |
| Oct 16, 2026 | 4.25 | 4.25 | 4.13 | 4.13 | -0.07 | -1.67% | 8,200 |
| Oct 15, 2026 | 4.17 | 4.20 | 4.14 | 4.20 | -0.09 | -2.10% | 17,500 |
| Oct 14, 2026 | 4.34 | 4.34 | 4.17 | 4.29 | +0.12 | +2.88% | 54,000 |
| Oct 13, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | +0.01 | +0.24% | 47,000 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | -0.07 | -1.65% | 1,200 |
| Oct 9, 2026 | 4.13 | 4.23 | 4.06 | 4.23 | +0.09 | +2.17% | 1,500 |
| Oct 8, 2026 | 4.06 | 4.23 | 4.06 | 4.14 | -0.03 | -0.72% | 23,700 |
| Oct 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | +0.11 | +2.71% | 1,200 |
| Oct 6, 2026 | 4.36 | 4.36 | 4.06 | 4.06 | 0.00 | 0.00% | 7,900 |
| Oct 5, 2026 | 4.00 | 4.29 | 3.98 | 4.06 | +0.06 | +1.50% | 9,200 |
| Oct 2, 2026 | 3.93 | 4.00 | 3.91 | 4.00 | 0.00 | 0.00% | 4,800 |
| Oct 1, 2026 | 3.94 | 4.05 | 3.94 | 4.00 | -0.20 | -4.76% | 33,700 |
| Sep 30, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | +0.08 | +1.94% | 1,700 |
| Sep 29, 2026 | 3.99 | 4.30 | 3.99 | 4.12 | -0.08 | -1.90% | 3,200 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 500 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | -0.10 | -2.33% | 1,100 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | +0.02 | +0.47% | 900 |
| Sep 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.36 | 4.36 | 4.25 | 4.28 | -0.08 | -1.83% | 21,600 |
| Sep 18, 2026 | 4.18 | 4.36 | 4.18 | 4.36 | -0.21 | -4.60% | 3,800 |
| Sep 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | +0.14 | +3.16% | 100 |
| Sep 16, 2026 | 4.39 | 4.53 | 4.39 | 4.43 | -0.10 | -2.21% | 45,900 |
| Sep 15, 2026 | 4.55 | 4.65 | 4.53 | 4.53 | +0.11 | +2.49% | 900 |
| Sep 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | -0.05 | -1.12% | 1,000 |
| Sep 11, 2026 | 4.55 | 4.63 | 4.46 | 4.47 | -0.08 | -1.76% | 4,300 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.52 | 4.55 | -0.09 | -1.94% | 800 |
| Sep 9, 2026 | 4.65 | 4.68 | 4.60 | 4.64 | +0.04 | +0.87% | 24,100 |
| Sep 8, 2026 | 4.49 | 4.64 | 4.49 | 4.60 | +0.15 | +3.37% | 6,700 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.41 | 4.45 | +0.04 | +0.91% | 4,800 |
| Sep 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | +0.06 | +1.38% | 5,100 |
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | -0.08 | -1.81% | 300 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.37 | 4.43 | +0.03 | +0.68% | 13,400 |
| Aug 31, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | +0.04 | +0.92% | 3,400 |
| Aug 28, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | +0.10 | +2.35% | 3,900 |
| Aug 27, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | +0.01 | +0.24% | 4,800 |
| Aug 26, 2026 | 4.15 | 4.30 | 4.15 | 4.25 | +0.05 | +1.19% | 17,400 |
| Aug 25, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | +0.06 | +1.45% | 4,500 |
| Aug 24, 2026 | 4.26 | 4.26 | 4.11 | 4.14 | -0.12 | -2.82% | 6,400 |
| Aug 21, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | +0.09 | +2.16% | 2,600 |
| Aug 20, 2026 | 4.21 | 4.32 | 4.17 | 4.17 | -0.03 | -0.71% | 3,900 |
| Aug 19, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | +0.03 | +0.72% | 1,200 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.16 | 4.17 | -0.01 | -0.24% | 12,200 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | +0.12 | +2.96% | 700 |
| Aug 14, 2026 | 4.28 | 4.28 | 4.06 | 4.06 | +0.02 | +0.50% | 7,600 |
65 days, newest first. Daily bars as drawn on the YACAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.