UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.80 -10.70 (-0.44%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,528.06 -694.11 (-1.26%)
Yancoal Australia Ltd (YA1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:41PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 1,044 |
| 20 May 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 17 May 2024 | 3.6030 | 3.7600 | 3.6030 | 3.7600 | 3.7600 | 700 |
| 16 May 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 15 May 2024 | 3.5050 | 3.6200 | 3.5050 | 3.6200 | 3.6200 | 10 |
| 14 May 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
| 13 May 2024 | 3.6410 | 3.6700 | 3.6410 | 3.6700 | 3.6700 | 600 |
| 10 May 2024 | 3.5890 | 3.6200 | 3.5890 | 3.6200 | 3.6200 | 160 |
| 09 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 172 |
| 08 May 2024 | 3.5440 | 3.6470 | 3.5440 | 3.6470 | 3.6470 | 900 |
| 07 May 2024 | 3.4750 | 3.5760 | 3.4750 | 3.5760 | 3.5760 | 49 |
| 06 May 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 03 May 2024 | 3.4430 | 3.4600 | 3.4430 | 3.4600 | 3.4600 | 600 |
| 02 May 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 30 Apr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 29 Apr 2024 | 3.3770 | 3.3940 | 3.3770 | 3.3940 | 3.3940 | 500 |
| 26 Apr 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 25 Apr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 24 Apr 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 1,000 |
| 23 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Apr 2024 | 3.3430 | 3.5000 | 3.3430 | 3.5000 | 3.5000 | 2,000 |
| 19 Apr 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 18 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 17 Apr 2024 | 3.4220 | 3.6000 | 3.4220 | 3.6000 | 3.6000 | 1,980 |
| 16 Apr 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5840 | 3.5840 | 1,984 |
| 15 Apr 2024 | 3.4730 | 3.5740 | 3.4730 | 3.5740 | 3.5740 | 150 |
| 12 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 11 Apr 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 1,110 |
| 10 Apr 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| 09 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 08 Apr 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3600 | 3.3600 | 330 |
| 05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 04 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 03 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 02 Apr 2024 | 3.0630 | 3.2430 | 3.0630 | 3.2430 | 3.2430 | 250 |
| 28 Mar 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| 27 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 26 Mar 2024 | 3.1500 | 3.2720 | 3.1500 | 3.2720 | 3.2720 | 2,110 |
| 25 Mar 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3400 | 3.3400 | 722 |
| 22 Mar 2024 | 3.1500 | 3.2660 | 3.1500 | 3.2660 | 3.2660 | 500 |
| 21 Mar 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 20 Mar 2024 | 3.1720 | 3.3580 | 3.1720 | 3.3580 | 3.3580 | 515 |
| 19 Mar 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 18 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 15 Mar 2024 | 3.2000 | 3.2420 | 3.2000 | 3.2420 | 3.2420 | 496 |
| 14 Mar 2024 | 3.2000 | 3.2940 | 3.2000 | 3.2940 | 3.2940 | 2,519 |
| 13 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 12 Mar 2024 | 3.2600 | 3.4300 | 3.2600 | 3.4300 | 3.4300 | 2,000 |
| 12 Mar 2024 | 0.325 Dividend | |||||
| 11 Mar 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7000 | 3.3750 | 4,537 |
| 08 Mar 2024 | 3.6400 | 3.8540 | 3.6400 | 3.8000 | 3.4662 | 6,300 |
| 07 Mar 2024 | 3.6600 | 3.8400 | 3.6600 | 3.8400 | 3.5027 | 1,645 |
| 06 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3203 | - |
| 05 Mar 2024 | 3.8500 | 3.9180 | 3.8500 | 3.9180 | 3.5739 | 1,580 |
| 04 Mar 2024 | 3.6400 | 3.8000 | 3.6400 | 3.8000 | 3.4662 | 5,240 |
| 01 Mar 2024 | 3.6200 | 3.8000 | 3.6200 | 3.6200 | 3.3020 | 3,969 |
| 29 Feb 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.2382 | 1,100 |
| 28 Feb 2024 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.2838 | 1,054 |
| 27 Feb 2024 | 3.3400 | 3.5000 | 3.3400 | 3.5000 | 3.1926 | 200 |
| 26 Feb 2024 | 3.3640 | 3.4600 | 3.3640 | 3.4600 | 3.1561 | 500 |
| 23 Feb 2024 | 3.5960 | 3.7000 | 3.5960 | 3.6800 | 3.3568 | 3,400 |
| 22 Feb 2024 | 3.4680 | 3.7740 | 3.4680 | 3.7740 | 3.4425 | 2,960 |
| 21 Feb 2024 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.2838 | 1,140 |
| 20 Feb 2024 | 3.4140 | 3.6140 | 3.4140 | 3.4140 | 3.1141 | 800 |
| 19 Feb 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.1086 | - |
| 16 Feb 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4700 | 3.1652 | 1,000 |
| 15 Feb 2024 | 3.2340 | 3.4000 | 3.2340 | 3.4000 | 3.1014 | 300 |
| 14 Feb 2024 | 3.3200 | 3.5000 | 3.2000 | 3.4800 | 3.1743 | 21,600 |
| 13 Feb 2024 | 3.3800 | 3.4780 | 3.3800 | 3.4200 | 3.1196 | 240 |
| 12 Feb 2024 | 3.4500 | 3.4880 | 3.3440 | 3.4880 | 3.1816 | 3,192 |
| 09 Feb 2024 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.2199 | 108 |
| 08 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.1743 | - |
| 07 Feb 2024 | 3.4720 | 3.6760 | 3.4720 | 3.6760 | 3.3531 | 610 |
| 06 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.1597 | - |
| 05 Feb 2024 | 3.4600 | 3.6640 | 3.4600 | 3.6640 | 3.3422 | 1,301 |
| 02 Feb 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6200 | 3.3020 | 702 |
| 01 Feb 2024 | 3.5800 | 3.6600 | 3.5800 | 3.6600 | 3.3385 | 300 |
| 31 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2838 | - |
| 30 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.2838 | - |
| 29 Jan 2024 | 3.5440 | 3.6800 | 3.5400 | 3.6800 | 3.3568 | 3,933 |
| 26 Jan 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.2126 | - |
| 25 Jan 2024 | 3.4300 | 3.5800 | 3.4300 | 3.5200 | 3.2108 | 11,070 |
| 24 Jan 2024 | 3.3240 | 3.5000 | 3.3240 | 3.5000 | 3.1926 | 630 |
| 23 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.0557 | 2,500 |
| 22 Jan 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 2.9901 | - |
| 19 Jan 2024 | 3.2360 | 3.4880 | 3.2360 | 3.4800 | 3.1743 | 4,070 |
| 18 Jan 2024 | 3.0800 | 3.2200 | 3.0800 | 3.2200 | 2.9372 | 2,900 |
| 17 Jan 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 2.8259 | - |
| 16 Jan 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 2.8624 | - |
| 15 Jan 2024 | 3.1620 | 3.3300 | 3.1620 | 3.3300 | 3.0375 | 150 |
| 12 Jan 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2800 | 2.9919 | 450 |
| 11 Jan 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 2.9025 | - |
| 10 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.9645 | - |
| 09 Jan 2024 | 3.2520 | 3.3920 | 3.2520 | 3.3920 | 3.0941 | 28 |
| 08 Jan 2024 | 3.1520 | 3.3600 | 3.1520 | 3.2140 | 2.9317 | 2,265 |
| 05 Jan 2024 | 3.1980 | 3.4000 | 3.1980 | 3.3500 | 3.0557 | 1,990 |
| 04 Jan 2024 | 3.2000 | 3.3080 | 3.1720 | 3.3080 | 3.0174 | 1,610 |
| 03 Jan 2024 | 3.1360 | 3.1360 | 3.1000 | 3.1000 | 2.8277 | 350 |
| 02 Jan 2024 | 3.2000 | 3.2000 | 3.1120 | 3.1120 | 2.8386 | 375 |
| 29 Dec 2023 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.7146 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.