Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Apr-04 09:17:16 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(YAL) YANCOAL AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for YAL    Limits Next Section


Company Details for (YAL) YANCOAL AUSTRALIA LIMITED

Listing Code YAL
Listing Name YANCOAL AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for YAL .. Friday 10th November 2023

YAL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 85,156,374 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for YAL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (YAL) YANCOAL AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-02 Thu ### ### 7.78 8.27 5,174,651 ### 94.5 94.5 ###
2026-Apr-01 Wed ### 8.24 7.78 8.2 70.1 70.1 0.6
2026-Mar-31 Tue 8.7 8.88 8.29 8.29 ### ### 0.6
2026-Mar-30 Mon 8.54 ### 8.54 8.7 6,313,650 26,959,285 83.7 83.7 ###
2026-Mar-27 Fri ### 8.42 ### ### 91.7 91.7 0.0
2026-Mar-26 Thu ### 8.25 8 ### ### ### 0.0
2026-Mar-25 Wed 8.48 8.48 7.59 ### ### ### 0.0
2026-Mar-24 Tue 8.23 8.41 ### ### 5,063,273 ### ### ### 0.0
2026-Mar-23 Mon 8.26 8.7 ### ### 7,618,452 ### 93.3 93.3 0.0
2026-Mar-20 Fri ### ### ### ### 78.4 78.4 0.0
2026-Mar-19 Thu 7.71 8.25 ### ### 94.6 94.6 0.0
2026-Mar-18 Wed 7.58 ### 7.43 7.52 30.6 30.6 0.5
2026-Mar-17 Tue 7.75 7.78 7.54 7.57 ### ### ###
2026-Mar-16 Mon ### ### 7.83 ### 5,785,029 22,648,388 40.4 40.4 0.0
2026-Mar-13 Fri 7.83 8.27 7.78 ### ### ### 0.0
2026-Mar-12 Thu ### 7.745 7.25 7.71 13,794,447 ### ### ### ###
2026-Mar-11 Wed 7 ### 6.79 ### 4,536,158 15,400,256 38.0 38.0 0.0
2026-Mar-10 Tue 6.85 ### ### ### 5,656,222 0 ### ### 0.0
2026-Mar-09 Mon 6.53 ### 6.42 ### 17,296,352 55,521,289 98.3 98.3 0.0
2026-Mar-06 Fri 6.27 ### ### ### 2,984,254 0 ### ### 0.0
2026-Mar-05 Thu ### ### 6.24 ### 68.4 68.4 0.0
2026-Mar-04 Wed 6.53 6.59 ### 6.27 5,332,424 ### 17.7 17.7 0.4
2026-Mar-03 Tue ### 6.52 6.275 6.49 6,156,446 ### ### ### ###
2026-Mar-02 Mon 6 ### 6 ### ### ### 0.0
2026-Feb-27 Fri ### 5.89 ### 5.86 ### ### 0.4
2026-Feb-26 Thu 5.84 5.87 ### ### 8,999,640 26,413,943 16.9 16.9 0.0
2026-Feb-25 Wed ### ### ### ### 2,524,682 0 60.9 60.9 0.0
2026-Feb-24 Tue ### ### ### ### 3,094,984 0 78.1 78.1 0.0
2026-Feb-23 Mon ### ### ### ### ### ### 0.0
2026-Feb-20 Fri ### ### ### ### 66.6 66.6 0.0
2026-Feb-19 Thu ### ### ### ### ### ### 0.0
2026-Feb-18 Wed ### ### ### 6 1,580,379 0 25.4 25.4 0.4
2026-Feb-17 Tue ### ### ### ### 1,320,029 0 ### ### 0.0
2026-Feb-16 Mon ### ### ### ### 1,418,473 0 ### ### 0.0
2026-Feb-13 Fri ### ### ### ### 2,742,279 0 84.2 84.2 0.0
2026-Feb-12 Thu ### 6.22 ### ### 3,909,581 ### 0.0
2026-Feb-11 Wed ### ### 5.89 6 28.9 28.9 0.4
2026-Feb-10 Tue ### 6.22 ### ### 2,889,755 ### 32.2 32.2 0.0
2026-Feb-09 Mon ### ### 5.985 ### 2,571,949 7,696,557 0.0
2026-Feb-06 Fri ### ### 5.87 ### 3,531,750 10,365,686 ### ### 0.0
2026-Feb-05 Thu ### 6.28 ### ### 76.4 76.4 0.0
2026-Feb-04 Wed 5.84 ### 5.81 ### 6,005,741 17,446,677 96.0 96.0 0.0
2026-Feb-03 Tue 5.76 5.87 5.71 5.78 2,020,756 11,700,177 62.3 62.3 0.4
2026-Feb-02 Mon 5.8 ### 5.71 5.76 42.4 42.4 ###
2026-Jan-30 Fri 5.8 5.88 5.72 5.78 3,238,456 18,783,044 54.8 54.8 0.4
2026-Jan-29 Thu 5.77 5.8 ### 5.8 2,606,673 7,559,351 ### ### 0.4
2026-Jan-28 Wed ### 5.71 5.575 5.71 ### ### 0.4
2026-Jan-27 Tue 5.77 5.8 ### ### ### ### 0.0
2026-Jan-23 Fri ### ### ### ### 10.4 10.4 0.0
2026-Jan-22 Thu 5.8 5.84 5.74 5.83 69.4 69.4 ###
2026-Jan-21 Wed ### 5.76 ### 5.76 3,305,782 9,520,652 ### ### ###
2026-Jan-20 Tue ### 5.7 5.5 5.58 ### ### 0.4
2026-Jan-19 Mon ### 5.49 ### 5.47 2,413,728 6,625,683 ### ### ###
2026-Jan-16 Fri 5.42 5.48 ### ### ### ### 0.0
2026-Jan-15 Thu 5.53 5.55 ### ### ### ### 0.0
2026-Jan-14 Wed ### 5.47 ### 5.46 3,299,953 9,025,371 ### ### ###
2026-Jan-13 Tue ### ### ### ### 1,840,974 0 ### ### 0.0
2026-Jan-12 Mon 5.24 5.41 5.2 5.29 4,919,659 ### 69.9 69.9 0.4
2026-Jan-09 Fri ### 5.25 ### 5.22 2,499,153 6,560,276 73.4 73.4 0.4
2026-Jan-08 Thu ### ### ### ### ### ### 0.0
2026-Jan-07 Wed ### ### ### ### ### ### 0.0
2026-Jan-06 Tue ### ### ### ### 73.7 73.7 0.0
2026-Jan-05 Mon ### ### ### ### 3,075,142 0 66.2 66.2 0.0
2026-Jan-02 Fri ### ### ### ### 1,371,828 0 67.0 67.0 0.0
2025-Dec-31 Wed ### ### ### ### ### ### 0.0
2025-Dec-30 Tue ### 5 ### ### 1,334,485 ### 26.4 26.4 0.0
2025-Dec-29 Mon ### ### ### ### 2,238,875 0 35.2 35.2 0.0
2025-Dec-24 Wed ### 4.985 ### ### 27.9 27.9 0.0
2025-Dec-23 Tue 5 ### ### ### 3,240,843 0 24.0 24.0 0.0
2025-Dec-22 Mon ### ### ### ### 2,697,849 0 ### ### 0.0
2025-Dec-19 Fri 4.85 ### 4.82 ### 82.5 82.5 0.0
2025-Dec-18 Thu 4.85 ### 4.76 4.79 ### ### 0.3
2025-Dec-17 Wed ### ### ### 4.85 21.7 21.7 ###
2025-Dec-16 Tue ### ### 4.87 4.88 14.4 14.4 0.3
2025-Dec-15 Mon 5.28 ### ### ### ### ### 0.0
2025-Dec-12 Fri 5.25 5.285 ### 5.28 5,495,527 ### ### ### 0.4
2025-Dec-11 Thu 5.28 5.42 5.155 5.26 ### ### 0.4
2025-Dec-10 Wed 5.42 5.44 5.26 ### 28.8 28.8 0.0
2025-Dec-09 Tue 5.58 ### ### 5.47 2,410,987 0 24.8 24.8 ###
2025-Dec-08 Mon ### ### 5.52 5.59 32.9 32.9 ###
2025-Dec-05 Fri ### 5.78 ### 5.74 ### ### 0.4
2025-Dec-04 Thu 5.74 ### ### 5.7 38.7 38.7 0.4
2025-Dec-03 Wed 5.55 5.72 5.52 ### 2,959,625 ### ### ### 0.0
2025-Dec-02 Tue ### 5.56 ### 5.55 ### ### ###
2025-Dec-01 Mon 5.42 5.43 ### ### 1,125,159 ### 40.3 40.3 0.0
2025-Nov-28 Fri 5.4 5.44 ### 5.44 ### ### 0.4
2025-Nov-27 Thu ### ### 5.29 ### 1,234,589 3,265,487 74.8 74.8 0.0
2025-Nov-26 Wed ### 5.46 ### 5.42 ### ### 0.4
2025-Nov-25 Tue 5.26 ### 5.26 ### 2,064,429 5,429,448 80.1 80.1 0.0
2025-Nov-24 Mon ### ### 5.22 5.28 25.7 25.7 0.4
2025-Nov-21 Fri ### ### 5.22 5.22 2,182,126 5,695,348 ### ### 0.4
2025-Nov-20 Thu 5.41 5.5 5.41 5.45 63.1 63.1 ###
2025-Nov-19 Wed 5.48 5.49 ### 5.44 30.3 30.3 0.4
2025-Nov-18 Tue ### ### 5.47 5.49 37.7 37.7 0.4
2025-Nov-17 Mon ### ### 5.53 ### ### ### 0.0
2025-Nov-14 Fri ### 5.71 5.54 ### ### ### 0.0
2025-Nov-13 Thu 5.75 5.81 ### 5.7 1,304,845 3,790,574 ### ### 0.4
2025-Nov-12 Wed 5.74 5.79 5.7 5.74 1,395,989 8,019,956 69.8 69.8 0.4
2025-Nov-11 Tue 5.81 5.86 5.655 5.71 26.0 26.0 0.4
2025-Nov-10 Mon ### 5.83 ### 5.77 1,928,284 5,620,947 ### ### 0.4
2025-Nov-07 Fri ### 5.7 ### ### 1,210,548 ### 48.1 48.1 0.0
2025-Nov-06 Thu ### ### 5.59 ### 1,668,670 ### ### ### 0.0
2025-Nov-05 Wed ### ### 5.51 5.59 48.0 48.0 ###
2025-Nov-04 Tue ### 5.73 5.55 ### 1,834,456 ### 76.4 76.4 0.0
2025-Nov-03 Mon ### ### ### 5.59 2,046,025 0 47.5 47.5 ###
2025-Oct-31 Fri 5.58 ### 5.555 5.57 ### ### 0.4
2025-Oct-30 Thu 5.5 ### 5.5 ### 81.8 81.8 0.0
2025-Oct-29 Wed 5.4 5.55 ### 5.55 82.6 82.6 ###
2025-Oct-28 Tue 5.5 5.53 ### ### 34.2 34.2 0.0
2025-Oct-27 Mon 5.4 ### ### 5.49 84.6 84.6 0.4
2025-Oct-24 Fri ### 5.4 5.23 ### 1,855,347 ### 80.4 80.4 0.0
2025-Oct-23 Thu 5.2 ### ### 5.28 73.1 73.1 0.4
2025-Oct-22 Wed ### ### ### 5.25 3,288,924 0 39.0 39.0 0.4
2025-Oct-21 Tue ### 5.76 5.21 5.27 ### ### ###
2025-Oct-20 Mon ### 5.71 5.5 ### 2,175,351 12,192,842 ### ### 0.0
2025-Oct-17 Fri 5.59 ### 5.54 5.55 48.1 48.1 ###
2025-Oct-16 Thu 5.53 ### 5.48 ### 2,950,358 8,083,980 74.5 74.5 0.0
2025-Oct-15 Wed 5.51 5.55 ### 5.51 1,750,952 ### 61.7 61.7 ###
2025-Oct-14 Tue ### 5.54 ### 5.5 2,597,374 7,194,725 ### ### 0.4
2025-Oct-13 Mon 5.24 ### ### 5.29 1,778,887 0 75.3 75.3 0.4
2025-Oct-10 Fri 5.24 5.28 ### 5.25 2,373,540 6,266,145 ### ### 0.4
2025-Oct-09 Thu 5.2 5.24 ### 5.24 71.9 71.9 0.4
2025-Oct-08 Wed ### ### ### ### 1,647,474 0 79.5 79.5 0.0
2025-Oct-07 Tue 5.24 5.24 ### ### 2,472,786 ### 21.8 21.8 0.0
2025-Oct-06 Mon ### ### 5.21 5.24 30.8 30.8 0.4
2025-Oct-03 Fri ### ### 5.25 5.27 1,713,679 ### 21.8 21.8 ###
2025-Oct-02 Thu 5.28 ### 5.23 ### 1,941,748 5,077,671 ### ### 0.0
2025-Oct-01 Wed 5.27 ### 5.23 5.28 1,489,483 ### ### ### 0.4
2025-Sep-30 Tue ### ### 5.24 ### 2,675,389 ### ### ### 0.0
2025-Sep-29 Mon 5.41 5.43 ### ### 1,798,574 4,883,128 23.7 23.7 0.0
2025-Sep-26 Fri ### 5.44 ### 5.41 1,534,479 4,173,782 ### ### ###
2025-Sep-25 Thu 5.4 ### ### ### 4,023,072 0 30.6 30.6 0.0
2025-Sep-24 Wed 5.44 5.45 ### ### 1,105,153 3,011,541 ### ### 0.0
2025-Sep-23 Tue 5.4 5.46 ### ### 1,149,258 3,137,474 ### ### 0.0
2025-Sep-22 Mon 5.48 5.49 ### ### 22.8 22.8 0.0
2025-Sep-19 Fri 5.52 5.55 5.41 5.44 3,409,074 18,681,725 ### ### 0.4
2025-Sep-18 Thu 5.54 ### 5.43 5.51 3,561,075 ### ### ### ###
2025-Sep-17 Wed 5.48 ### 5.44 5.54 4,164,355 11,327,045 77.2 77.2 0.4
2025-Sep-16 Tue ### 5.47 ### 5.41 2,591,588 ### ### ### ###
2025-Sep-15 Mon 5.2 ### ### ### ### ### 0.0
2025-Sep-12 Fri 5.24 5.27 ### 5.26 ### ### 0.4
2025-Sep-11 Thu 5.29 ### 5.23 5.24 31.0 31.0 0.4
2025-Sep-10 Wed 5.29 ### 5.25 ### 2,053,775 5,391,159 70.2 70.2 0.0
2025-Sep-09 Tue ### ### 5.23 5.27 27.5 27.5 ###
2025-Sep-08 Mon 5.57 5.57 ### ### 4,973,450 13,851,058 12.0 12.0 0.0
2025-Sep-05 Fri 5.45 5.48 5.23 5.48 68.9 68.9 ###
2025-Sep-04 Thu 5.45 5.52 ### ### 3,815,920 ### ### ### 0.0
2025-Sep-03 Wed 5.48 5.54 5.41 5.44 42.0 42.0 0.4
2025-Sep-02 Tue 5.55 5.55 5.43 5.48 1,345,024 7,384,181 ### ### ###
2025-Sep-01 Mon 5.45 5.57 5.42 5.55 1,699,688 9,339,785 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-04 21:17:16 thru 2026-04-04 21:17:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000