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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.60 32.00 31.30 31.60 1.3M
2022-12-29 31.70 31.70 31.10 31.30 0.5M
2022-12-28 32.00 32.15 31.30 31.95 1.3M
2022-12-23 33.75 33.75 31.85 32.10 1.7M
2022-12-22 34.30 34.40 33.90 34.25 1.8M
2022-12-21 33.00 33.95 33.00 33.95 2.3M
2022-12-20 32.85 33.15 31.80 32.50 1.8M
2022-12-19 32.80 33.15 32.35 32.55 2.2M
2022-12-16 31.80 32.25 31.70 32.05 1.6M
2022-12-15 31.95 32.20 31.40 32.00 1.6M
2022-12-14 31.25 32.25 30.90 31.25 2.4M
2022-12-13 30.90 31.30 30.55 30.85 1.7M
2022-12-12 30.05 30.60 29.55 30.60 1.3M
2022-12-09 29.55 30.30 29.55 29.85 1.4M
2022-12-08 29.75 30.20 28.50 29.50 1.7M
2022-12-07 29.10 30.30 29.10 29.95 2.1M
2022-12-06 28.10 29.05 28.10 28.95 1.8M
2022-12-05 29.00 29.00 26.90 27.80 5.2M
2022-12-02 30.30 30.70 28.50 28.70 4.5M
2022-12-01 30.05 30.80 29.80 30.25 1.6M
2022-11-30 28.45 30.15 28.45 29.65 3.1M
2022-11-29 28.50 29.00 27.95 28.20 2.6M
2022-11-28 28.00 28.85 27.50 28.50 1.6M
2022-11-25 27.55 28.40 27.25 27.75 2.3M
2022-11-24 27.70 27.90 27.20 27.20 1.6M
2022-11-23 27.60 28.30 27.60 28.25 1.9M
2022-11-22 26.05 26.95 26.05 26.90 2.8M
2022-11-21 25.00 25.30 24.90 25.20 0.7M
2022-11-18 25.80 25.95 25.05 25.35 1.6M
2022-11-17 25.85 25.85 25.15 25.40 1.4M
2022-11-16 25.60 27.00 25.60 26.40 1.5M
2022-11-15 24.85 25.95 24.85 25.40 1.8M
2022-11-14 25.00 25.70 24.75 25.05 3.5M
2022-11-11 25.95 26.10 24.25 24.35 4.8M
2022-11-10 24.75 25.50 24.20 25.15 2.7M
2022-11-09 25.65 26.00 24.70 25.65 4.8M
2022-11-08 26.45 26.65 25.70 26.05 2.5M
2022-11-07 26.30 27.00 26.10 26.15 4.3M
2022-11-04 25.40 26.20 25.25 26.05 3.1M
2022-11-03 25.10 25.50 24.85 25.00 3.3M
2022-11-02 24.00 25.45 23.85 25.10 3.0M
2022-11-01 24.50 25.00 23.20 23.45 8.9M
2022-10-31 26.25 26.60 23.05 24.40 6.2M
2022-10-28 27.00 27.00 25.60 26.25 1.9M
2022-10-27 27.55 27.90 26.75 26.90 2.6M
2022-10-26 27.80 28.00 26.65 26.80 3.1M
2022-10-25 27.15 28.45 27.15 27.80 1.6M
2022-10-24 29.10 29.40 27.30 27.60 3.1M
2022-10-21 27.35 29.75 27.35 29.10 5.5M
2022-10-20 27.80 27.85 26.00 26.20 2.6M
2022-10-19 28.35 28.75 27.40 28.00 2.2M
2022-10-18 28.40 28.85 28.05 28.40 1.0M
2022-10-17 29.30 29.30 27.65 28.40 1.8M
2022-10-14 30.15 30.50 29.40 29.50 2.0M
2022-10-13 29.40 29.70 28.80 29.60 2.1M
2022-10-12 29.40 29.75 28.65 29.00 1.6M
2022-10-11 30.60 30.60 28.75 29.00 2.0M
2022-10-10 31.80 31.80 28.90 30.30 2.5M
2022-10-07 31.60 32.15 31.25 31.85 1.7M
2022-10-06 31.65 32.35 31.30 31.80 1.5M
2022-10-05 31.10 31.90 30.75 31.55 2.5M
2022-10-03 29.20 30.20 28.80 30.00 1.2M
2022-09-30 29.30 29.80 28.90 29.05 1.7M
2022-09-29 29.20 30.10 28.60 29.30 4.5M
2022-09-28 29.25 29.65 27.45 27.70 4.9M
2022-09-27 28.05 28.50 27.20 27.90 3.4M
2022-09-26 30.40 30.40 26.20 27.20 10.7M
2022-09-23 34.20 34.20 31.75 31.95 4.6M
2022-09-22 32.30 35.05 31.70 34.00 4.1M
2022-09-21 32.70 33.00 31.85 32.70 3.5M
2022-09-20 32.60 33.20 32.35 32.75 2.0M
2022-09-19 32.50 33.60 32.00 32.50 3.3M
2022-09-16 34.00 34.00 31.80 32.80 5.1M
2022-09-15 36.05 37.05 34.00 34.00 6.8M
2022-09-14 36.40 36.40 35.20 35.50 4.1M
2022-09-13 38.95 39.30 36.75 37.00 7.5M
2022-09-09 36.20 39.70 36.20 39.55 15.0M
2022-09-08 35.90 35.95 34.80 34.90 3.0M
2022-09-07 37.00 37.00 34.80 36.20 7.9M
2022-09-06 36.70 38.35 35.60 37.65 7.4M
2022-09-05 32.00 36.25 32.00 36.25 10.2M
2022-09-02 32.90 34.60 32.35 34.00 5.9M
2022-09-01 32.30 33.20 32.00 32.70 4.7M
2022-08-31 32.20 32.80 31.65 31.80 3.8M
2022-08-30 33.80 33.95 32.40 32.90 3.6M
2022-08-29 31.50 34.25 31.00 33.80 7.7M
2022-08-26 32.05 32.25 31.45 31.70 2.3M
2022-08-25 31.80 32.55 30.85 32.00 5.6M
2022-08-24 31.20 31.70 30.15 30.40 3.2M
2022-08-23 32.10 32.25 30.25 30.75 6.1M
2022-08-22 31.45 32.30 30.95 31.30 7.3M
2022-08-19 30.30 31.25 29.60 31.00 6.9M
2022-08-18 30.60 30.60 28.80 28.90 4.1M
2022-08-17 29.85 30.65 29.80 30.50 2.7M
2022-08-16 29.55 30.05 29.25 29.85 1.4M
2022-08-15 29.60 29.95 29.15 29.70 1.7M
2022-08-12 28.80 29.50 28.50 29.20 1.7M
2022-08-11 27.80 28.85 27.80 28.60 1.2M
2022-08-10 27.95 28.00 27.30 27.60 1.0M
2022-08-09 27.40 27.60 26.35 27.55 1.8M
2022-08-08 25.90 26.80 25.85 26.50 1.9M
2022-08-05 26.50 26.55 25.75 25.95 1.6M
2022-08-04 27.45 27.45 26.45 26.95 1.0M
2022-08-03 27.20 27.50 26.85 27.15 1.3M
2022-08-02 26.95 27.50 26.75 27.20 0.9M
2022-08-01 27.80 27.80 27.00 27.60 1.2M
2022-07-29 27.80 27.80 27.25 27.65 1.6M
2022-07-28 28.40 28.70 27.50 27.85 4.7M
2022-07-27 30.15 30.80 29.55 29.85 1.8M
2022-07-26 30.20 30.55 29.90 30.00 2.2M
2022-07-25 29.50 30.10 29.50 30.10 1.2M
2022-07-22 29.50 30.15 29.40 29.95 1.7M
2022-07-21 31.00 31.10 29.35 29.55 1.6M
2022-07-20 31.60 31.85 30.75 30.95 2.3M
2022-07-19 31.45 31.65 30.80 31.30 2.3M
2022-07-18 30.40 31.50 30.40 31.20 2.4M
2022-07-15 30.00 31.20 29.80 30.20 3.3M
2022-07-14 27.85 30.10 27.50 30.00 3.0M
2022-07-13 27.30 27.60 26.50 27.40 0.5M
2022-07-12 26.90 27.45 26.60 27.00 0.3M
2022-07-11 27.25 27.55 26.55 26.70 0.3M
2022-07-08 27.05 27.75 27.05 27.45 0.8M
2022-07-07 26.05 27.20 25.55 27.05 0.5M
2022-07-06 26.60 26.60 25.20 26.05 1.6M
2022-07-05 27.55 27.70 26.80 27.20 1.1M
2022-07-04 28.30 28.30 25.70 27.30 3.5M
2022-06-30 28.95 29.10 27.60 28.00 1.2M
2022-06-29 28.55 29.50 28.25 28.45 0.8M
2022-06-28 29.50 30.45 28.25 28.35 1.9M
2022-06-27 28.10 29.50 27.85 29.50 1.7M
2022-06-24 28.30 28.30 27.30 27.80 1.2M
2022-06-23 28.25 28.80 27.00 28.40 1.9M
2022-06-22 29.00 29.30 28.00 28.00 1.9M
2022-06-21 29.10 29.60 28.20 28.65 2.3M
2022-06-20 29.00 29.55 27.75 28.40 2.7M
2022-06-17 29.00 30.05 28.90 30.00 1.6M
2022-06-16 30.50 30.55 29.40 29.40 2.8M
2022-06-15 30.30 30.50 29.80 30.35 4.2M
2022-06-14 30.20 31.00 30.15 30.40 4.7M
2022-06-13 32.10 32.25 30.60 31.20 4.1M
2022-06-10 33.20 33.25 32.00 32.30 7.8M
2022-06-09 33.60 34.30 33.45 33.70 12.7M
2022-06-08 32.60 35.10 32.60 34.40 12.6M
2022-06-07 29.80 31.80 29.60 31.60 8.2M
2022-06-06 30.50 30.70 29.30 29.50 6.7M
2022-06-02 30.35 31.55 29.90 29.95 5.1M
2022-06-01 31.50 31.80 30.20 30.80 5.5M
2022-05-31 32.30 32.40 31.60 31.80 4.7M
2022-05-30 31.00 32.85 30.40 32.50 11.1M
2022-05-27 33.05 33.05 33.05 33.05 0.0M
2022-05-26 33.05 33.05 33.05 33.05 0.0M
2022-05-25 34.00 34.45 33.05 33.05 8.8M
2022-05-24 33.00 34.05 32.80 33.90 7.7M
2022-05-23 33.05 33.70 32.80 33.20 6.6M
2022-05-20 31.10 33.15 31.10 33.00 6.4M
2022-05-19 30.20 31.50 30.20 31.35 2.5M
2022-05-18 31.30 32.00 30.90 31.50 3.0M
2022-05-17 31.50 32.00 30.85 31.95 4.3M
2022-05-16 31.50 32.55 30.10 31.50 6.8M
2022-05-13 30.65 32.95 30.65 31.85 4.3M
2022-05-12 31.00 32.60 30.95 31.15 2.5M
2022-05-11 30.00 32.65 29.65 31.60 2.4M
2022-05-10 28.80 30.50 26.55 30.30 3.6M
2022-05-06 31.05 34.00 30.10 30.95 3.7M
2022-05-05 31.00 33.95 30.85 33.20 3.4M
2022-05-04 31.35 32.65 29.65 30.35 2.2M
2022-05-03 31.20 32.60 30.15 31.50 2.3M
2022-04-29 30.80 31.65 29.95 31.40 2.9M
2022-04-28 29.05 31.40 29.05 31.40 5.3M
2022-04-27 27.05 28.90 26.50 28.40 2.5M
2022-04-26 26.50 27.45 25.70 26.25 1.3M
2022-04-25 27.90 27.90 26.50 26.80 1.8M
2022-04-22 25.10 29.50 24.05 29.35 3.5M
2022-04-21 27.10 28.10 25.25 25.65 4.1M
2022-04-20 27.50 29.20 26.15 26.60 10.0M
2022-04-19 30.20 30.50 27.15 27.50 10.0M
2022-04-14 30.55 33.20 30.55 31.35 10.9M
2022-04-13 28.90 33.50 28.90 30.50 6.0M
2022-04-12 27.85 28.40 26.80 28.05 1.7M
2022-04-11 28.00 30.30 27.85 28.55 1.8M
2022-04-08 27.00 28.15 26.10 28.00 1.4M
2022-04-07 26.65 27.70 26.05 27.00 0.9M
2022-04-06 27.00 28.20 26.05 26.10 0.7M
2022-04-04 26.15 28.30 25.65 28.20 0.3M
2022-04-01 25.10 27.00 25.05 26.40 0.4M
2022-03-31 25.80 26.10 25.05 25.55 0.3M
2022-03-30 25.50 26.40 25.00 25.00 0.4M
2022-03-29 25.00 26.30 24.80 26.20 0.4M
2022-03-28 25.35 26.30 25.00 25.20 0.3M
2022-03-25 26.00 26.80 25.00 25.60 0.5M
2022-03-24 26.35 28.70 25.50 26.10 0.8M
2022-03-23 25.00 26.30 25.00 25.20 0.3M
2022-03-22 25.00 25.45 24.95 25.00 1.0M
2022-03-21 24.95 26.95 23.95 24.70 0.1M
2022-03-18 25.00 25.50 24.45 24.70 0.2M
2022-03-17 23.45 25.45 23.00 24.90 0.1M
2022-03-16 22.05 23.90 22.05 23.45 0.1M
2022-03-15 27.00 27.00 22.00 22.00 0.2M
2022-03-14 31.37 31.37 27.67 28.82 0.2M
2022-03-11 28.63 29.30 28.05 28.53 0.1M
2022-03-10 28.82 31.13 28.34 28.82 0.2M
2022-03-09 29.35 29.40 26.42 27.62 0.2M
2022-03-08 30.65 33.15 27.91 28.73 0.2M
2022-03-07 34.59 37.66 29.78 29.83 0.3M
2022-03-04 35.74 35.74 31.71 31.80 0.1M
2022-03-03 35.69 47.46 34.35 34.78 0.4M
2022-03-02 23.63 35.60 23.63 34.35 0.3M
2022-03-01 20.32 24.02 19.22 23.11 0.2M
2022-02-28 19.68 19.68 19.68 18.91 0.0M
2022-02-25 19.22 19.22 18.25 19.00 0.0M
2022-02-24 17.01 19.10 16.95 17.33 0.0M
2022-02-23 16.95 16.95 16.95 16.95 0.0M
2022-02-22 17.39 17.39 17.39 17.39 0.0M
2022-02-21 18.25 18.25 17.39 17.39 0.0M
2022-02-18 17.87 17.95 17.87 17.87 0.0M
2022-02-17 17.87 17.91 17.87 17.89 0.0M
2022-02-16 18.25 18.25 18.25 17.95 0.0M
2022-02-15 18.10 18.10 18.10 18.10 0.0M
2022-02-14 18.76 18.76 18.76 18.02 0.0M
2022-02-11 17.76 19.22 17.76 18.02 0.0M
2022-02-10 17.12 17.33 17.12 17.33 0.0M
2022-02-09 17.10 17.10 17.10 17.10 0.0M
2022-02-08 17.10 17.49 16.83 16.91 0.0M
2022-02-07 16.85 17.16 16.66 17.16 0.0M
2022-02-04 17.74 18.24 17.49 17.49 0.0M
2022-01-31 17.74 17.76 17.74 17.76 0.0M
2022-01-28 17.66 17.66 17.66 17.76 0.0M
2022-01-27 19.50 19.50 19.50 18.73 0.0M
2022-01-26 19.66 19.66 19.66 18.89 0.0M
2022-01-25 19.76 19.76 19.76 18.98 0.0M
2022-01-24 18.22 19.22 18.22 19.00 0.0M
2022-01-21 17.99 18.52 17.99 18.33 0.0M
2022-01-20 17.64 18.14 17.64 18.14 0.0M
2022-01-19 18.14 18.14 17.29 17.47 0.0M
2022-01-18 16.99 16.99 16.99 16.99 0.0M
2022-01-17 16.81 16.93 16.81 16.93 0.0M
2022-01-14 17.50 17.50 17.50 16.81 0.0M
2022-01-13 16.60 16.64 16.60 16.66 0.0M
2022-01-12 17.40 17.40 17.40 16.72 0.0M
2022-01-11 17.40 17.40 17.40 16.72 0.0M
2022-01-10 16.72 16.72 16.72 16.72 0.0M
2022-01-07 16.70 16.70 16.70 16.72 0.0M
2022-01-06 16.70 16.70 16.70 16.70 0.0M
2022-01-05 16.70 16.70 16.68 16.70 0.0M
2022-01-04 16.81 16.81 16.81 16.81 0.0M
2022-01-03 16.60 16.70 16.60 16.70 0.0M