Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Yancoal Australia Ltd (YA1.SG)

Compare
3.5130
-0.0590
(-1.65%)
At close: February 21 at 8:17:45 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.51303.51303.51303.51303.5130-
Feb 20, 20253.43703.57203.43703.57203.5720500
Feb 19, 20253.39603.39603.39603.39603.3960-
Feb 18, 20253.39603.39603.39603.39603.3960-
Feb 17, 20253.41003.41003.41003.41003.4100-
Feb 14, 20253.42603.57203.42603.57203.57208,500
Feb 13, 20253.48503.48503.47603.47603.47608,200
Feb 12, 20253.55103.55103.55103.55103.5510-
Feb 11, 20253.54403.54403.54403.54403.5440-
Feb 10, 20253.68503.68503.68503.68503.6850-
Feb 7, 20253.71003.71703.70703.71703.71702,370
Feb 6, 20253.87703.87703.87703.87703.8770-
Feb 5, 20253.85503.85503.85503.85503.8550-
Feb 4, 20253.86603.86603.86603.86603.8660-
Feb 3, 20253.82003.82003.82003.82003.8200-
Jan 31, 20253.79003.79003.79003.79003.7900-
Jan 30, 20253.67903.67903.67903.67903.6790-
Jan 29, 20253.56203.56203.56203.56203.5620-
Jan 28, 20253.70303.70303.57403.57403.5740-
Jan 27, 20253.70303.70303.70303.70303.7030-
Jan 24, 20253.72403.72403.72403.72403.7240-
Jan 23, 20253.71103.71103.71103.71103.7110-
Jan 22, 20253.73903.73903.73903.73903.7390-
Jan 21, 20253.68403.68403.68403.68403.6840-
Jan 20, 20253.51203.51203.51203.51203.5120-
Jan 17, 20253.50203.50203.50203.50203.5020-
Jan 16, 20253.47403.49803.47403.49803.4980450
Jan 15, 20253.44003.44003.44003.44003.4400-
Jan 14, 20253.48203.48203.48203.48203.4820-
Jan 13, 20253.39503.39503.39503.39503.3950-
Jan 10, 20253.44203.44203.44203.44203.44201,307
Jan 9, 20253.49303.49303.49303.49303.4930-
Jan 8, 20253.55103.55103.55103.55103.5510-
Jan 7, 20253.51703.51703.51703.51703.5170-
Jan 6, 20253.68603.68603.68603.68603.6860-
Jan 3, 20253.73403.73403.73403.73403.7340-
Jan 2, 20253.75403.75403.75403.75403.7540-
Dec 30, 20243.76103.76103.76103.76103.7610-
Dec 27, 20243.90703.99203.90703.99203.9920931
Dec 23, 20243.73703.73703.73703.73703.7370-
Dec 20, 20243.70003.70003.70003.70003.7000100
Dec 19, 20243.70303.72903.70303.72203.7220-
Dec 18, 20243.75103.75103.75103.75103.7510-
Dec 17, 20243.72903.82603.72903.82603.8260-
Dec 16, 20243.72903.72903.72903.72903.7290-
Dec 13, 20243.83603.83603.83603.83603.8360-
Dec 12, 20243.78603.78603.78603.78603.7860-
Dec 11, 20243.69203.69203.69203.69203.6920-
Dec 10, 20243.70103.70103.70103.70103.7010-
Dec 9, 20243.60603.60603.60603.60603.6060-
Dec 6, 20243.66103.66103.66103.66103.6610-
Dec 5, 20243.84803.84803.84803.84803.84802,000
Dec 4, 20243.73003.73003.73003.73003.7300-
Dec 3, 20243.68803.68803.68803.68803.6880-
Dec 2, 20243.76103.76103.76103.76103.7610-
Nov 29, 20243.72603.72603.72603.72603.7260-
Nov 28, 20243.73403.73403.73403.73403.7340-
Nov 27, 20243.72603.72603.72603.72603.7260-
Nov 26, 20243.87203.87203.87203.87203.8720-
Nov 25, 20243.89903.89903.85503.85503.8550-
Nov 22, 20244.00904.03604.00904.03604.0360800
Nov 21, 20243.80003.80003.80003.80003.8000-
Nov 20, 20243.78503.78503.78503.78503.7850-
Nov 19, 20243.81303.81303.81303.81303.8130-
Nov 18, 20243.80503.80503.80503.80503.8050-
Nov 15, 20243.67103.67103.67103.67103.6710-
Nov 14, 20243.66003.66003.66003.66003.6600897
Nov 13, 20243.74503.74503.74503.74503.7450-
Nov 12, 20243.71703.71703.71703.71703.7170-
Nov 11, 20243.85303.85303.85303.85303.8530-
Nov 8, 20243.95603.95603.95603.95603.9560-
Nov 7, 20243.98503.98503.98503.98503.9850-
Nov 6, 20243.89303.89303.89303.89303.8930-
Nov 5, 20243.82903.83503.82903.83503.8350-
Nov 4, 20243.85203.85203.85203.85203.85205,000
Nov 1, 20243.84603.84603.84603.84603.8460-
Oct 31, 20243.83703.83703.83703.83703.8370-
Oct 30, 20243.84803.85503.84803.85503.85502,500
Oct 29, 20243.91303.91303.91303.91303.91302,500
Oct 28, 20243.98903.98903.98903.98903.9890-
Oct 25, 20243.91203.91403.91203.91403.91402,700
Oct 24, 20243.88903.88903.88903.88903.8890-
Oct 23, 20243.86903.87503.86703.86703.8670-
Oct 22, 20243.74303.88503.74303.88503.8850-
Oct 21, 20243.74303.74303.74303.74303.7430-
Oct 18, 20243.74303.74303.73803.73803.73807,000
Oct 17, 20243.70003.80803.70003.80803.8080866
Oct 16, 20243.74503.74503.74503.74503.7450-
Oct 15, 20243.74503.74503.74503.74503.7450-
Oct 14, 20243.75503.75503.75503.75503.7550-
Oct 11, 20243.71503.71503.71503.71503.7150-
Oct 10, 20243.71003.71003.71003.71003.7100-
Oct 9, 20243.63603.63603.63603.63603.6360-
Oct 8, 20243.76003.76003.76003.76003.7600-
Oct 7, 20243.76303.99003.76303.99003.9900251
Oct 4, 20243.67103.88403.67103.88403.88401,400
Oct 3, 20243.65103.65103.65103.65103.6510-
Oct 2, 20243.75003.75003.72103.72103.72101,500
Oct 1, 20243.75003.75003.75003.75003.7500-
Sep 30, 20243.71403.79503.71403.79503.79502,500
Sep 27, 20243.54203.61903.54203.61903.6190-
Sep 26, 20243.54203.54203.54203.54203.5420-
Sep 25, 20243.49503.49503.49503.49503.4950-
Sep 24, 20243.42903.42903.42903.42903.4290-
Sep 23, 20243.31003.32103.31003.32103.3210897
Sep 20, 20243.28503.28703.28503.28703.2870-
Sep 19, 20243.26403.26403.26403.26403.2640-
Sep 18, 20243.23203.23503.23203.23503.2350-
Sep 17, 20243.18703.38603.18703.38603.38601,550
Sep 16, 20243.24403.35803.20603.20603.20603,070
Sep 13, 20243.22903.22903.22903.22903.2290-
Sep 12, 20243.18603.18603.18603.18603.1860-
Sep 11, 20243.15003.25403.15003.15003.1500630
Sep 10, 20243.18903.30203.18903.30203.3020300
Sep 9, 20243.21903.21903.21803.21803.2180-
Sep 6, 20243.15003.15003.15003.15003.1500-
Sep 5, 20243.15003.15003.15003.15003.1500-
Sep 4, 20243.23403.34803.23403.34803.34801,122
Sep 3, 20243.26503.26503.26503.26503.2650-
Sep 2, 20243.32703.32703.32703.32703.3270-
Aug 30, 20243.20503.38303.20503.38303.3830101
Aug 29, 20243.15003.28003.15003.28003.280080
Aug 28, 20243.17603.30503.17603.30503.305032
Aug 27, 20243.15003.15003.15003.15003.1500-
Aug 26, 20243.18503.37303.18503.37003.37005,144
Aug 23, 20243.30403.42003.30403.42003.4200270
Aug 22, 20243.37803.58303.37803.58303.5830159
Aug 21, 20243.51403.51403.38503.38503.38508,000
Aug 20, 20243.54003.70703.54003.70503.70502,133
Aug 19, 20244.08604.32504.08604.32504.32502,250
Aug 16, 20244.12604.12604.12304.12304.1230-
Aug 15, 20244.05504.05504.05504.05504.0550-
Aug 14, 20244.23404.23404.23404.23404.2340-
Aug 13, 20244.23704.23704.23704.23704.2370-
Aug 12, 20244.16104.16104.16104.16104.1610-
Aug 9, 20244.12504.32504.12504.32504.32503,895
Aug 8, 20243.96603.97003.96603.97003.97002,500
Aug 7, 20244.12504.24504.12504.22304.22302,650
Aug 6, 20243.95503.95503.95503.95503.9550-
Aug 5, 20244.12004.12003.98003.98003.9800450
Aug 2, 20244.21004.21004.21004.21004.2100-
Aug 1, 20244.15804.16704.15804.16704.1670-
Jul 31, 20244.14504.14504.14504.14504.1450-
Jul 30, 20244.04504.04504.04504.04504.0450-
Jul 29, 20244.14504.14504.14504.14504.14501,483
Jul 26, 20243.98504.19503.98504.19504.195048
Jul 25, 20243.94403.94403.94403.94403.9440-
Jul 24, 20244.14504.14504.14504.14504.1450-
Jul 23, 20244.11304.25104.11304.25104.2510120
Jul 22, 20244.04104.04104.04104.04104.0410-
Jul 19, 20244.07704.07704.02204.02204.0220-
Jul 18, 20244.17004.41804.17004.41804.4180300
Jul 17, 20244.19004.19004.19004.19004.1900500
Jul 16, 20244.38004.38004.38004.38004.3800-
Jul 15, 20244.38504.50004.38504.38504.38504,273
Jul 12, 20244.38604.38604.38604.38604.3860-
Jul 11, 20244.40004.40004.40004.40004.4000200
Jul 10, 20244.40504.40504.40504.40504.4050-
Jul 9, 20244.53504.72504.53504.72504.7250500
Jul 8, 20244.64504.64504.63904.63904.6390125,000
Jul 5, 20244.46904.66704.40604.40604.4060400
Jul 4, 20244.37104.37104.37104.37104.3710-
Jul 3, 20244.39004.55604.39004.55604.55606,200
Jul 2, 20244.26004.36504.26004.36504.3650-
Jul 1, 20244.18504.36504.18504.36504.36502,209
Jun 28, 20243.97103.97103.97103.97103.9710-
Jun 27, 20243.85703.85703.85703.85703.8570-
Jun 26, 20243.84803.98003.84803.84803.84801,073
Jun 25, 20243.77903.77903.77903.77903.7790-
Jun 24, 20243.75503.98503.75503.98503.98502,657
Jun 21, 20243.76903.77303.76903.77303.7730-
Jun 20, 20243.68003.68803.68003.68803.6880-
Jun 19, 20243.60903.60903.60903.60903.6090-
Jun 18, 20243.60503.60503.60403.60403.6040-
Jun 17, 20243.81303.81303.60203.80503.80507,056
Jun 14, 20243.77603.95503.77603.95503.9550-
Jun 13, 20243.69703.70003.69703.70003.7000-
Jun 12, 20243.81803.81803.81303.81303.8130-
Jun 11, 20243.89703.89703.89703.89703.89703,000
Jun 10, 20243.85003.85003.85003.85003.8500-
Jun 7, 20243.85003.85003.85003.85003.8500-
Jun 6, 20243.86003.86003.86003.86003.86007
Jun 5, 20243.70903.92803.70903.92803.92801,651
Jun 4, 20243.81404.02503.81404.02504.0250100
Jun 3, 20243.88303.88803.88303.88803.8880-
May 31, 20243.88503.88503.88503.88503.8850-
May 30, 20243.88504.01403.88504.01404.0140510
May 29, 20243.92503.92503.92503.92503.9250-
May 28, 20243.89904.10503.89904.10504.1050445
May 27, 20243.84503.97503.84503.84503.84501,550
May 24, 20243.80003.81003.80003.81003.8100250
May 23, 20243.70503.88003.70503.88003.8800775
May 22, 20243.73203.86103.73203.86103.86102,760
May 21, 20243.65103.80503.65103.80503.8050300
May 20, 20243.63503.79503.63503.78503.78502,320
May 17, 20243.70003.75803.70003.75803.7580800
May 16, 20243.60003.60003.60003.60003.6000-
May 15, 20243.58603.66503.58603.66503.66503,517
May 14, 20243.58503.58503.58503.58503.5850-
May 13, 20243.62603.62603.62603.62603.6260-
May 10, 20243.73503.73503.73503.73503.7350270
May 9, 20243.51303.64003.51303.64003.64007,800
May 8, 20243.52903.60203.52903.60203.6020300
May 7, 20243.46003.58103.46003.58103.5810300
May 6, 20243.44403.44403.44403.44403.4440-
May 3, 20243.42803.54803.42803.54803.54805,154
May 2, 20243.48703.48703.38503.38503.3850300
Apr 30, 20243.29203.29203.29203.29203.2920-
Apr 29, 20243.24203.44703.24203.44703.44707,945
Apr 26, 20243.26703.42903.26703.42903.4290600
Apr 25, 20243.25903.26403.25903.26403.2640115
Apr 24, 20243.28503.28503.28503.28503.2850-
Apr 23, 20243.40003.40003.40003.40003.4000200
Apr 22, 20243.45003.54203.44003.54203.54204,237
Apr 19, 20243.45003.55403.45003.46003.46004
Apr 18, 20243.45003.59903.45003.59903.5990360
Apr 17, 20243.45003.45003.45003.45003.4500-
Apr 16, 20243.45003.45003.45003.45003.4500-
Apr 15, 20243.45803.61103.45803.61103.61101,640
Apr 12, 20243.40503.49003.40503.49003.4900100
Apr 11, 20243.40603.40603.40603.40603.4060-
Apr 10, 20243.37403.37403.37403.37403.3740-
Apr 9, 20243.25503.42803.25503.25503.2550816
Apr 8, 20243.35603.35903.34003.34003.3400837
Apr 5, 20243.08003.22803.07903.22803.22802,900
Apr 4, 20243.13503.31303.13503.30003.300011,970
Apr 3, 20243.06503.25103.06503.25103.25108,300
Apr 2, 20243.16003.23003.05103.05103.05106,300
Mar 28, 20243.15003.15003.05603.05603.05601,500
Mar 27, 20243.05203.05403.05203.05403.0540850
Mar 26, 20243.13403.13403.13403.13403.1340-
Mar 25, 20243.33603.33603.33003.33003.33002,486
Mar 22, 20243.13403.13403.13403.13403.1340-
Mar 21, 20243.14403.33403.14403.32803.3280780
Mar 20, 20243.16403.35403.16403.35403.3540850
Mar 19, 20243.23803.23803.23803.23803.2380-
Mar 18, 20243.30603.30603.15603.15803.15801,812
Mar 15, 20243.13603.18403.13603.18403.1840-
Mar 14, 20243.13003.30003.13003.30003.30006,290
Mar 13, 20243.16803.34603.16803.34603.34602,650
Mar 12, 2024 0.1969 Dividend
Mar 12, 20243.24403.43203.24403.42603.42604,420
Mar 11, 20243.80003.80003.80003.80003.47503,420
Mar 8, 20243.62403.62403.62403.62403.3141-
Mar 7, 20243.64403.64403.64403.64403.3323-
Mar 6, 20243.62403.62403.62403.62403.3141-
Mar 5, 20243.69003.69003.69003.69003.3744500
Mar 4, 20243.62403.78803.62403.78803.4640925
Mar 1, 20243.60403.80403.60403.79403.469518,999
Feb 29, 20243.51403.51403.51403.51403.21354,200
Feb 28, 20243.40603.60603.40603.60603.2976240
Feb 27, 20243.47003.52403.32403.52403.22265,150
Feb 26, 20243.47003.47003.46603.46603.16963,250
Feb 23, 20243.58003.64003.58003.64003.328722,350
Feb 22, 20243.46403.48403.46403.48403.18605,555
Feb 21, 20243.42403.61203.42403.61203.30313,000

Related Tickers

A64.SG Adaro Energy Indonesia Tbk PT
0.1190
-6.30%
 
ITAYY PT Indo Tambangraya Megah Tbk
2.8000
0.00%
 
EXXAF Exxaro Resources Limited
9.65
+14.47%
 
PADEF PT Alamtri Resources Indonesia Tbk
0.1316
0.00%
 
ADOOY PT Alamtri Resources Indonesia Tbk
7.10
+2.90%
 
WHITF Whitehaven Coal Limited
3.6100
0.00%
 
NC NACCO Industries, Inc.
32.86
-0.03%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
2,180.00
-0.91%
 
NRP Natural Resource Partners L.P.
99.20
-0.76%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%