UK markets open in 6 hours 54 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,333.20 +22.20 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,561.84 -1,801.71 (-3.73%)
Yancoal Australia Ltd (YACAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:31PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.7250 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 2,700 |
| 30 Apr 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6800 | 3.6800 | 13,500 |
| 29 Apr 2024 | 3.6500 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | 14,000 |
| 26 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 335 |
| 25 Apr 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 400 |
| 24 Apr 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 500 |
| 23 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 22 Apr 2024 | 3.7700 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 52,355 |
| 19 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3,135 |
| 18 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 17 Apr 2024 | 3.7900 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 1,364 |
| 16 Apr 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 190 |
| 15 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
| 12 Apr 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 2,805 |
| 11 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 10 Apr 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 4,305 |
| 09 Apr 2024 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 450 |
| 08 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
| 05 Apr 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 3,621 |
| 04 Apr 2024 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 13,564 |
| 03 Apr 2024 | 3.4400 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 23,700 |
| 02 Apr 2024 | 3.6700 | 3.6700 | 3.4600 | 3.4941 | 3.4941 | 1,491 |
| 01 Apr 2024 | 3.4850 | 3.6100 | 3.4200 | 3.4200 | 3.4200 | 39,425 |
| 28 Mar 2024 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 6,943 |
| 27 Mar 2024 | 3.4500 | 3.6000 | 3.3700 | 3.4860 | 3.4860 | 6,175 |
| 26 Mar 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 3,330 |
| 25 Mar 2024 | 3.6800 | 3.6800 | 3.5550 | 3.5550 | 3.5550 | 4,870 |
| 22 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 7,400 |
| 21 Mar 2024 | 3.6500 | 3.6500 | 3.5650 | 3.5650 | 3.5650 | 11,000 |
| 20 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 19 Mar 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 2,000 |
| 18 Mar 2024 | 3.5050 | 3.5200 | 3.4500 | 3.5200 | 3.5200 | 3,650 |
| 15 Mar 2024 | 3.4500 | 3.5650 | 3.4500 | 3.5650 | 3.5650 | 7,659 |
| 14 Mar 2024 | 3.5000 | 3.5800 | 3.4500 | 3.5320 | 3.5320 | 69,350 |
| 13 Mar 2024 | 3.7200 | 3.7200 | 3.4500 | 3.6000 | 3.6000 | 20,698 |
| 12 Mar 2024 | 3.7050 | 3.7500 | 3.7050 | 3.7500 | 3.7500 | 1,839 |
| 12 Mar 2024 | 0.325 Dividend | |||||
| 11 Mar 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9500 | 3.6250 | 18,110 |
| 08 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.8085 | - |
| 07 Mar 2024 | 4.2300 | 4.2500 | 4.1300 | 4.1500 | 3.8085 | 3,563 |
| 06 Mar 2024 | 4.1000 | 4.1100 | 4.0900 | 4.0900 | 3.7535 | 4,034 |
| 05 Mar 2024 | 4.1100 | 4.1700 | 4.1100 | 4.1700 | 3.8269 | 3,575 |
| 04 Mar 2024 | 4.1300 | 4.2100 | 4.0500 | 4.0500 | 3.7168 | 15,370 |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6709 | 4,000 |
| 29 Feb 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8700 | 3.5516 | 5,969 |
| 28 Feb 2024 | 3.7600 | 3.8000 | 3.7400 | 3.7400 | 3.4323 | 6,450 |
| 27 Feb 2024 | 3.7680 | 3.7680 | 3.6100 | 3.6750 | 3.3726 | 15,600 |
| 26 Feb 2024 | 3.7800 | 3.7800 | 3.6600 | 3.7500 | 3.4415 | 9,891 |
| 23 Feb 2024 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | 3.5791 | 2,436 |
| 22 Feb 2024 | 4.0300 | 4.0300 | 3.9400 | 4.0000 | 3.6709 | 383,228 |
| 21 Feb 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.4873 | 10,803 |
| 20 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.4873 | 500 |
| 16 Feb 2024 | 3.6500 | 3.7300 | 3.5800 | 3.5800 | 3.2854 | 12,572 |
| 15 Feb 2024 | 3.6200 | 3.6950 | 3.6200 | 3.6300 | 3.3313 | 3,018 |
| 14 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.5241 | 1,303 |
| 13 Feb 2024 | 3.7700 | 3.7700 | 3.6900 | 3.7000 | 3.3956 | 4,580 |
| 12 Feb 2024 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | 3.4598 | 3,740 |
| 09 Feb 2024 | 3.8600 | 3.8600 | 3.7500 | 3.8600 | 3.5424 | 12,191 |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.5791 | - |
| 07 Feb 2024 | 3.8680 | 3.9000 | 3.8200 | 3.9000 | 3.5791 | 32,330 |
| 06 Feb 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.5057 | 5,703 |
| 05 Feb 2024 | 3.9600 | 3.9600 | 3.8200 | 3.9000 | 3.5791 | 7,593 |
| 02 Feb 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.5241 | 4,340 |
| 01 Feb 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.5791 | 3,590 |
| 31 Jan 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.6066 | 10,444 |
| 30 Jan 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8700 | 3.5516 | 100,580 |
| 29 Jan 2024 | 3.7550 | 3.9100 | 3.7550 | 3.8800 | 3.5608 | 30,187 |
| 26 Jan 2024 | 3.8200 | 3.8400 | 3.7500 | 3.8200 | 3.5057 | 48,833 |
| 25 Jan 2024 | 3.7500 | 3.7800 | 3.7350 | 3.7500 | 3.4415 | 106,114 |
| 24 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2946 | 1,000 |
| 23 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2946 | 3,345 |
| 22 Jan 2024 | 3.7600 | 3.7600 | 3.6300 | 3.7000 | 3.3956 | 32,678 |
| 19 Jan 2024 | 3.7000 | 3.8000 | 3.6600 | 3.8000 | 3.4873 | 21,475 |
| 18 Jan 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5700 | 3.2763 | 8,538 |
| 17 Jan 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.3038 | 1,880 |
| 16 Jan 2024 | 3.5900 | 3.6600 | 3.4000 | 3.4500 | 3.1661 | 38,470 |
| 12 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.3864 | 2,550 |
| 11 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.2946 | 1,528 |
| 10 Jan 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6000 | 3.3038 | 64,390 |
| 09 Jan 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.3956 | 2,000 |
| 08 Jan 2024 | 3.7400 | 3.7400 | 3.5500 | 3.6500 | 3.3497 | 11,040 |
| 05 Jan 2024 | 3.6000 | 3.7000 | 3.5550 | 3.6500 | 3.3497 | 22,350 |
| 04 Jan 2024 | 3.6600 | 3.6600 | 3.4500 | 3.6000 | 3.3038 | 34,680 |
| 03 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.2120 | 23,383 |
| 02 Jan 2024 | 3.6000 | 3.6000 | 3.4500 | 3.6000 | 3.3038 | 110,671 |
| 29 Dec 2023 | 3.3250 | 3.4300 | 3.3250 | 3.4300 | 3.1478 | 19,498 |
| 28 Dec 2023 | 3.5600 | 3.5600 | 3.4400 | 3.4400 | 3.1570 | 14,430 |
| 27 Dec 2023 | 3.4200 | 3.4500 | 3.3200 | 3.4500 | 3.1661 | 7,215 |
| 26 Dec 2023 | 3.3300 | 3.4700 | 3.1700 | 3.4700 | 3.1845 | 128,632 |
| 22 Dec 2023 | 3.3250 | 3.3300 | 3.3250 | 3.3300 | 3.0560 | 1,011 |
| 21 Dec 2023 | 3.3200 | 3.3200 | 3.3150 | 3.3150 | 3.0422 | 8,775 |
| 20 Dec 2023 | 3.2900 | 3.3080 | 3.2500 | 3.3080 | 3.0358 | 6,162 |
| 19 Dec 2023 | 3.3000 | 3.3000 | 3.2850 | 3.3000 | 3.0285 | 10,104 |
| 18 Dec 2023 | 3.3500 | 3.3600 | 3.3100 | 3.3100 | 3.0377 | 17,631 |
| 15 Dec 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.0239 | 300 |
| 14 Dec 2023 | 3.2700 | 3.3300 | 3.2500 | 3.3300 | 3.0560 | 34,436 |
| 13 Dec 2023 | 3.2500 | 3.2700 | 3.1700 | 3.2700 | 3.0009 | 8,150 |
| 12 Dec 2023 | 3.3000 | 3.3000 | 3.2100 | 3.3000 | 3.0285 | 1,200 |
| 11 Dec 2023 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 2.9918 | 3,308 |
| 08 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0285 | 1,076 |
| *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.