Yancoal Australia

YAL
🏛️ hong-kong →
27.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.10 28.10 27.72 27.86 22.5K
09:35 27.80 27.86 27.68 27.72 52.2K
09:40 27.66 27.72 27.56 27.68 118.1K
09:45 27.66 27.66 27.66 27.66 23.9K
09:50 27.64 27.64 27.56 27.56 26.4K
09:55 27.58 27.58 27.44 27.52 82.0K
10:00 27.48 27.52 27.48 27.52 5.8K
10:05 27.50 27.50 27.46 27.48 18.3K
10:10 27.52 27.52 27.48 27.48 7.8K
10:15 27.46 27.50 27.46 27.50 4.1K
10:20 27.48 27.54 27.48 27.54 31.8K
10:25 27.56 27.56 27.54 27.56 0.7K
10:30 27.54 27.56 27.54 27.56 25.9K
10:35 27.56 27.62 27.56 27.62 72.1K
10:40 27.66 27.66 27.66 27.66 4.1K
10:45 27.68 27.68 27.56 27.56 26.0K
10:50 27.64 27.72 27.64 27.72 85.5K
10:55 27.70 27.70 27.70 27.70 0.0K
11:00 27.68 27.74 27.68 27.74 64.2K
11:05 27.76 27.76 27.76 27.76 1.9K
11:10 27.78 27.84 27.78 27.84 72.8K
11:15 27.84 27.92 27.84 27.86 141.9K
11:20 27.84 27.84 27.76 27.78 8.8K
11:25 27.80 27.80 27.76 27.78 9.2K
11:30 27.80 27.80 27.74 27.74 1.0K
11:35 27.72 27.74 27.70 27.74 13.1K
11:45 27.72 27.72 27.70 27.70 18.0K
11:50 27.72 27.74 27.72 27.74 76.3K
11:55 27.72 27.72 27.72 27.72 0.2K
13:00 27.68 27.74 27.68 27.74 26.5K
13:05 27.72 27.74 27.72 27.74 12.4K
13:10 27.72 27.72 27.72 27.72 3.8K
13:15 27.68 27.70 27.68 27.70 12.0K
13:20 27.68 27.68 27.68 27.68 3.9K
13:25 27.64 27.64 27.60 27.60 5.2K
13:30 27.58 27.68 27.58 27.68 135.8K
13:35 27.66 27.66 27.60 27.60 0.2K
13:40 27.58 27.66 27.58 27.66 6.1K
13:45 27.56 27.56 27.56 27.56 0.8K
13:50 27.64 27.64 27.64 27.64 0.5K
13:55 27.62 27.62 27.56 27.56 2.8K
14:00 27.58 27.58 27.58 27.58 0.1K
14:05 27.60 27.60 27.60 27.60 1.3K
14:10 27.58 27.58 27.58 27.58 0.7K
14:15 27.56 27.56 27.54 27.54 2.2K
14:20 27.58 27.58 27.54 27.54 0.7K
14:25 27.52 27.52 27.52 27.52 6.9K
14:30 27.50 27.50 27.50 27.50 19.9K
14:35 27.54 27.54 27.54 27.54 2.7K
14:40 27.52 27.56 27.52 27.56 11.0K
14:50 27.54 27.58 27.54 27.58 9.5K
15:00 27.56 27.56 27.52 27.56 27.6K
15:05 27.60 27.72 27.60 27.70 28.8K
15:10 27.72 27.72 27.60 27.70 79.5K
15:15 27.68 27.70 27.62 27.70 176.6K
15:20 27.62 27.70 27.62 27.64 1.7K
15:25 27.66 27.74 27.62 27.74 10.2K
15:30 27.72 27.82 27.72 27.72 2.7K
15:35 27.82 27.86 27.76 27.76 82.1K
15:40 27.84 27.84 27.72 27.72 3.3K
15:45 27.76 27.76 27.72 27.74 9.8K
15:50 27.72 27.88 27.72 27.86 39.7K
15:55 27.84 27.90 27.74 27.74 224.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.18 27.70 27.14 27.50 1.3M
2025-09-25 27.48 27.92 27.18 27.26 1.1M
2025-09-24 27.46 27.98 27.46 27.50 0.5M
2025-09-23 27.80 28.08 27.42 27.70 1.9M
2025-09-22 28.38 28.38 27.40 27.74 2.0M
2025-09-19 29.18 29.18 27.72 27.98 1.2M
2025-09-18 29.20 29.20 28.16 28.30 2.5M
2025-09-17 28.44 29.20 28.34 28.86 2.0M
2025-09-16 27.86 28.50 27.86 28.30 2.8M
2025-09-15 27.54 27.82 27.18 27.64 1.4M
2025-09-12 27.68 27.68 27.04 27.52 1.7M
2025-09-11 27.36 27.60 27.12 27.40 1.4M
2025-09-10 27.66 27.66 27.34 27.36 0.9M
2025-09-09 28.00 28.14 27.50 27.62 2.0M
2025-09-08 28.24 28.94 28.12 28.12 2.0M
2025-09-05 28.28 30.28 27.80 28.82 6.2M
2025-09-04 28.26 28.62 27.42 28.34 3.8M
2025-09-03 27.64 28.50 27.46 28.24 3.5M
2025-09-02 27.96 28.06 27.66 27.80 0.7M
2025-09-01 27.88 28.20 27.68 27.92 1.1M
2025-08-29 27.64 27.90 27.50 27.58 0.7M
2025-08-28 27.68 27.92 27.36 27.38 0.9M
2025-08-27 28.00 28.06 27.60 27.68 1.2M
2025-08-26 27.90 28.06 27.42 27.64 1.6M
2025-08-25 27.94 28.26 27.70 28.00 1.2M
2025-08-22 27.88 27.88 27.22 27.70 1.7M
2025-08-21 28.24 28.28 27.88 27.94 1.5M
2025-08-20 28.48 29.42 27.86 28.24 5.5M
2025-08-19 31.62 31.86 31.02 31.40 0.8M
2025-08-18 32.50 32.50 31.62 31.64 0.9M
2025-08-15 32.20 32.78 32.20 32.62 0.4M
2025-08-14 33.26 33.30 32.26 32.44 0.6M
2025-08-13 33.90 33.98 33.00 33.10 0.8M
2025-08-12 34.00 34.24 33.86 33.88 1.3M
2025-08-11 33.90 34.40 33.50 33.84 1.0M
2025-08-08 33.68 34.00 33.64 33.84 0.8M
2025-08-07 33.58 33.58 32.80 33.20 0.7M
2025-08-06 32.62 33.22 32.52 33.10 0.5M
2025-08-05 32.22 32.58 31.98 32.48 0.2M
2025-08-04 31.40 32.30 31.36 32.24 0.4M
2025-08-01 31.70 32.90 31.50 31.50 0.9M
2025-07-31 33.00 33.00 31.85 32.55 1.3M
2025-07-30 32.75 33.10 32.05 33.00 1.1M
2025-07-29 32.50 32.70 31.85 32.65 1.1M
2025-07-28 34.30 34.30 32.55 32.85 1.3M
2025-07-25 34.35 34.35 33.30 33.95 0.7M
2025-07-24 33.95 34.35 33.45 34.35 0.9M
2025-07-23 33.20 34.00 33.20 34.00 2.4M
2025-07-22 31.45 33.00 31.00 32.35 2.5M
2025-07-21 29.90 31.45 29.90 31.45 1.3M
2025-07-18 31.30 31.30 29.50 29.85 2.2M
2025-07-17 31.35 31.95 30.95 31.95 0.9M
2025-07-16 32.00 32.00 31.15 31.70 0.9M
2025-07-15 31.80 32.00 31.55 32.00 0.6M
2025-07-14 31.00 32.15 31.00 32.05 0.5M
2025-07-11 31.65 32.05 31.55 31.95 0.8M
2025-07-10 31.15 31.85 31.15 31.85 1.1M
2025-07-09 31.90 31.90 31.10 31.40 0.9M
2025-07-08 31.60 31.60 30.60 30.80 0.6M
2025-07-07 31.45 31.60 31.10 31.30 0.7M
2025-07-04 31.40 31.65 31.10 31.55 0.9M
2025-07-03 31.85 32.40 31.40 31.75 1.6M
2025-07-02 30.15 31.25 30.00 31.15 1.8M
2025-06-30 29.85 29.85 29.20 29.55 0.6M
2025-06-27 29.95 29.95 29.40 29.90 0.5M
2025-06-26 29.45 29.55 29.10 29.50 0.7M
2025-06-25 30.00 30.00 29.30 29.50 1.5M
2025-06-24 29.80 29.95 29.35 29.95 0.7M
2025-06-23 30.20 30.20 29.25 29.80 1.0M
2025-06-20 30.85 30.85 30.25 30.45 0.7M
2025-06-19 31.15 31.15 30.00 30.55 1.5M
2025-06-18 31.05 31.30 30.80 30.95 1.3M
2025-06-17 30.20 30.90 30.20 30.90 1.2M
2025-06-16 29.80 30.20 29.55 30.20 1.1M
2025-06-13 28.90 29.85 28.90 29.85 2.1M
2025-06-12 28.50 29.10 28.50 28.90 1.5M
2025-06-11 28.15 28.50 28.00 28.50 1.4M
2025-06-10 27.90 28.35 27.30 27.95 3.6M
2025-06-09 26.85 26.90 26.30 26.65 0.9M
2025-06-06 26.80 26.95 26.65 26.80 0.6M
2025-06-05 26.90 27.35 26.30 26.65 1.3M
2025-06-04 26.50 26.90 26.50 26.90 1.0M
2025-06-03 26.35 26.60 26.20 26.60 0.7M
2025-06-02 26.30 26.30 25.95 26.30 0.2M
2025-05-30 26.95 26.95 26.35 26.85 0.9M
2025-05-29 26.65 27.15 26.65 27.00 0.6M
2025-05-28 26.35 27.15 26.35 26.80 1.3M
2025-05-27 26.70 27.15 26.30 26.30 2.2M
2025-05-26 26.05 26.60 26.05 26.50 1.2M
2025-05-23 26.05 26.15 25.80 26.10 0.4M
2025-05-22 26.00 26.20 25.80 26.00 0.7M
2025-05-21 25.35 26.00 25.35 26.00 0.9M
2025-05-20 25.35 25.65 25.25 25.60 0.7M
2025-05-19 25.20 25.45 25.00 25.45 0.6M
2025-05-16 25.75 25.80 25.45 25.70 0.4M
2025-05-15 25.80 26.05 25.55 25.75 1.3M
2025-05-14 26.15 26.25 25.60 26.00 1.3M
2025-05-13 25.00 26.15 24.95 26.10 2.5M
2025-05-12 25.05 25.40 24.45 24.55 2.2M
2025-05-09 24.45 25.40 24.30 25.25 1.9M
2025-05-08 24.50 24.80 24.40 24.65 1.9M
2025-05-07 24.30 25.00 24.30 24.95 1.4M
2025-05-06 24.20 24.50 24.00 24.50 0.5M
2025-05-02 24.50 24.50 24.05 24.20 0.2M
2025-04-30 24.70 24.85 24.50 24.80 0.6M
2025-04-29 24.75 24.95 24.70 24.80 1.1M
2025-04-28 24.35 24.50 24.10 24.25 1.4M
2025-04-25 24.35 24.40 23.95 24.25 0.2M
2025-04-24 24.15 24.35 23.90 24.10 0.2M
2025-04-23 24.00 24.35 24.00 24.25 0.8M
2025-04-22 23.50 24.00 23.50 23.80 0.8M
2025-04-17 23.40 23.90 23.40 23.65 0.5M
2025-04-16 23.90 23.95 23.15 23.55 0.6M
2025-04-15 24.40 24.40 23.70 23.90 0.5M
2025-04-14 23.50 24.40 23.50 24.40 1.1M
2025-04-11 22.80 23.65 22.80 23.40 0.6M
2025-04-10 23.00 23.45 22.70 23.10 1.3M
2025-04-09 21.90 22.25 21.50 22.20 1.4M
2025-04-08 21.85 22.50 21.85 22.05 1.8M
2025-04-07 21.80 22.20 21.50 21.85 4.1M
2025-04-03 24.40 24.75 24.20 24.40 1.4M
2025-04-02 25.05 25.05 24.70 25.00 0.8M
2025-04-01 25.35 25.35 24.95 25.10 0.8M
2025-03-31 25.25 25.50 24.90 25.05 0.8M
2025-03-28 25.45 25.60 25.35 25.50 0.3M
2025-03-27 25.00 25.55 25.00 25.45 0.6M
2025-03-26 25.10 25.25 25.00 25.25 0.5M
2025-03-25 25.10 25.20 24.75 24.85 1.4M
2025-03-24 25.65 25.65 25.00 25.30 1.8M
2025-03-21 26.00 26.00 25.40 25.75 2.0M
2025-03-20 25.70 26.35 25.60 26.25 1.2M
2025-03-19 26.30 26.30 25.65 25.70 1.7M
2025-03-18 26.65 26.65 26.05 26.40 1.1M
2025-03-17 26.15 26.80 26.15 26.60 1.2M
2025-03-14 26.60 26.60 26.00 26.15 2.0M
2025-03-13 26.40 26.50 25.40 26.45 3.8M
2025-03-12 30.70 30.70 29.45 29.75 1.2M
2025-03-11 30.20 30.60 30.10 30.45 1.6M
2025-03-10 29.40 30.20 29.40 30.20 1.3M
2025-03-07 29.30 29.65 28.80 29.00 1.1M
2025-03-06 29.20 29.70 29.00 29.10 1.2M
2025-03-05 28.80 29.70 28.80 29.25 2.0M
2025-03-04 29.10 29.45 28.65 28.70 1.6M
2025-03-03 29.90 30.00 28.95 29.50 1.7M
2025-02-28 29.35 30.00 29.35 29.80 1.0M
2025-02-27 29.75 30.30 29.35 29.55 1.8M
2025-02-26 30.00 30.00 29.30 29.75 1.0M
2025-02-25 30.00 30.35 29.75 30.00 1.1M
2025-02-24 29.35 30.15 29.10 29.60 2.0M
2025-02-21 30.05 30.45 29.00 29.35 4.2M
2025-02-20 28.10 28.70 27.80 28.70 1.1M
2025-02-19 27.75 28.15 27.65 27.90 0.9M
2025-02-18 28.30 28.30 27.60 28.00 1.2M
2025-02-17 28.55 28.55 28.15 28.35 0.4M
2025-02-14 28.40 29.00 28.25 28.55 1.2M
2025-02-13 28.60 28.80 28.25 28.80 1.5M
2025-02-12 28.90 29.30 28.70 28.80 0.7M
2025-02-11 29.35 29.35 28.80 29.10 0.7M
2025-02-10 29.95 30.10 29.25 29.50 1.2M
2025-02-07 31.10 31.55 29.80 30.25 2.0M
2025-02-06 31.20 31.85 31.20 31.80 1.1M
2025-02-05 31.05 31.95 31.05 31.65 1.1M
2025-02-04 30.20 31.75 30.20 31.55 0.4M
2025-02-03 30.45 31.00 30.45 30.80 0.4M
2025-01-28 30.00 30.70 29.60 29.60 0.2M
2025-01-27 30.60 31.05 30.60 30.90 0.4M
2025-01-24 30.25 30.85 30.25 30.85 0.7M
2025-01-23 30.50 30.85 29.50 30.50 0.4M
2025-01-22 30.90 30.95 30.55 30.65 1.2M
2025-01-21 29.90 30.50 29.80 30.00 1.5M
2025-01-20 29.00 29.20 28.05 29.15 0.4M
2025-01-17 28.05 29.20 28.05 29.00 0.9M
2025-01-16 28.00 28.65 28.00 28.50 0.5M
2025-01-15 28.00 28.50 28.00 28.40 0.2M
2025-01-14 27.95 28.85 27.95 28.85 0.5M
2025-01-13 28.00 28.10 27.55 27.60 0.7M
2025-01-10 28.75 28.90 27.95 28.35 1.0M
2025-01-09 28.80 28.90 28.50 28.90 0.6M
2025-01-08 29.00 29.45 28.75 29.00 1.1M
2025-01-07 29.60 29.75 29.05 29.55 0.7M
2025-01-06 30.30 30.40 29.40 29.75 2.1M
2025-01-03 30.60 30.70 30.10 30.20 1.2M
2025-01-02 31.55 31.55 30.65 30.90 1.0M