2m 2m 2m 2m 2m 2m 2m
Yancoal Aust (YACAF)
OTC
$5.05-$0.10 (-1.94%)
Price as of Jun 03, 2026- N/AMarket Cap
- 53.03%1-Year Change
- Thermal CoalIndustry
Yancoal Aust (YACAF)
$5.05-$0.10 (-1.94%)
- 1 Month-9.34%Low Price$4.83High Price$5.57
- 3 Months+13.48%Low Price$4.30High Price$5.99
- 1 Year+50.07%Low Price$3.27High Price$5.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.22 | 5.22 | 5.04 | 5.05 | -1.94% | 5,304 |
06/02/2026 | 4.95 | 5.15 | 4.95 | 5.15 | +3.00% | 5,105 |
06/01/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +2.99% | 1,226 |
05/29/2026 | 5.09 | 5.09 | 4.86 | 4.86 | -1.58% | 600 |
05/28/2026 | 5.06 | 5.06 | 4.93 | 4.93 | -2.42% | 30,200 |
05/27/2026 | 4.99 | 5.06 | 4.99 | 5.06 | +3.27% | 3,548 |
05/26/2026 | 5.04 | 5.04 | 4.53 | 4.90 | -0.91% | 6,237 |
05/22/2026 | 4.91 | 4.94 | 4.91 | 4.94 | +0.82% | 5,070 |
05/21/2026 | 4.80 | 4.98 | 4.69 | 4.90 | +1.45% | 5,250 |
05/19/2026 | 4.83 | 4.89 | 4.83 | 4.83 | -3.40% | 7,068 |
05/18/2026 | 4.85 | 5.00 | 4.85 | 5.00 | +3.09% | 1,000 |
05/15/2026 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 5,000 |
05/14/2026 | 4.90 | 5.00 | 4.90 | 5.00 | +1.42% | 200 |
05/13/2026 | 4.93 | 4.93 | 4.93 | 4.93 | +1.65% | 400 |
05/12/2026 | 5.00 | 5.00 | 4.80 | 4.85 | -2.32% | 11,250 |
05/11/2026 | 4.96 | 5.18 | 4.55 | 4.97 | -3.78% | 5,301 |
05/08/2026 | 5.16 | 5.16 | 5.00 | 5.16 | -2.46% | 3,458 |
05/07/2026 | 5.00 | 5.29 | 4.90 | 5.29 | +5.80% | 3,829 |
05/06/2026 | 5.25 | 5.34 | 5.00 | 5.00 | -10.23% | 8,415 |
05/04/2026 | 5.74 | 5.74 | 5.57 | 5.57 | +1.09% | 2,945 |
05/01/2026 | 5.52 | 5.52 | 5.51 | 5.51 | -1.11% | 1,701 |
04/30/2026 | 5.55 | 5.57 | 5.42 | 5.57 | +1.13% | 5,139 |
04/29/2026 | 5.20 | 5.51 | 5.20 | 5.51 | +6.68% | 82,710 |
04/28/2026 | 5.20 | 5.20 | 5.15 | 5.17 | +0.77% | 3,850 |
04/27/2026 | 5.00 | 5.15 | 5.00 | 5.13 | +0.01% | 5,647 |
04/24/2026 | 5.00 | 5.15 | 5.00 | 5.13 | +1.28% | 1,098 |
04/23/2026 | 5.05 | 5.19 | 5.01 | 5.06 | +3.48% | 4,720 |
04/22/2026 | 4.95 | 5.20 | 4.89 | 4.89 | -0.10% | 9,739 |
04/21/2026 | 4.83 | 4.90 | 4.83 | 4.90 | +0.31% | 9,000 |
04/20/2026 | 4.70 | 5.20 | 4.70 | 4.88 | +4.04% | 13,038 |
04/17/2026 | 4.81 | 4.85 | 4.68 | 4.69 | -5.24% | 17,258 |
04/16/2026 | 5.09 | 5.19 | 4.92 | 4.95 | -5.71% | 35,064 |
04/15/2026 | 5.20 | 5.40 | 5.10 | 5.25 | -0.57% | 19,351 |
04/14/2026 | 5.10 | 5.28 | 5.10 | 5.28 | +1.54% | 10,863 |
04/13/2026 | 5.20 | 5.27 | 5.19 | 5.20 | -1.89% | 29,621 |
04/10/2026 | 5.20 | 5.47 | 5.20 | 5.30 | +1.92% | 84,962 |
04/09/2026 | 5.29 | 5.43 | 5.20 | 5.20 | -3.35% | 253,260 |
04/08/2026 | 5.28 | 5.67 | 5.05 | 5.38 | -8.81% | 52,117 |
04/07/2026 | 5.85 | 5.90 | 5.81 | 5.90 | +1.72% | 4,399 |
04/06/2026 | 5.80 | 5.80 | 5.50 | 5.80 | +0.09% | 8,413 |
04/02/2026 | 5.75 | 5.88 | 5.75 | 5.80 | +2.39% | 7,725 |
04/01/2026 | 5.45 | 5.72 | 5.45 | 5.66 | +0.71% | 33,890 |
03/31/2026 | 6.00 | 6.00 | 5.26 | 5.62 | -6.18% | 19,600 |
03/30/2026 | 5.75 | 5.99 | 5.75 | 5.99 | +2.83% | 27,914 |
03/27/2026 | 5.42 | 5.85 | 5.42 | 5.83 | +4.95% | 22,797 |
03/26/2026 | 5.75 | 5.83 | 5.55 | 5.55 | 0.00% | 16,138 |
03/25/2026 | 5.50 | 5.99 | 5.35 | 5.55 | -4.41% | 16,751 |
03/24/2026 | 5.90 | 5.90 | 5.70 | 5.81 | -2.42% | 35,962 |
03/23/2026 | 5.80 | 6.02 | 5.75 | 5.95 | +4.02% | 20,939 |
03/20/2026 | 6.00 | 6.15 | 5.72 | 5.72 | -4.51% | 57,734 |
03/19/2026 | 5.64 | 5.99 | 5.53 | 5.99 | +6.21% | 10,076 |
03/18/2026 | 5.43 | 5.64 | 5.16 | 5.64 | +2.55% | 6,876 |
03/17/2026 | 5.45 | 5.51 | 5.45 | 5.50 | -1.17% | 6,403 |
03/16/2026 | 5.50 | 5.67 | 5.50 | 5.57 | +1.18% | 17,655 |
03/13/2026 | 5.45 | 5.64 | 5.24 | 5.50 | -3.85% | 11,507 |
03/12/2026 | 5.25 | 5.72 | 5.05 | 5.72 | +16.02% | 34,829 |
03/11/2026 | 4.65 | 5.24 | 4.65 | 4.93 | -0.10% | 3,738 |
03/10/2026 | 5.21 | 5.28 | 4.86 | 4.94 | -2.28% | 9,462 |
03/09/2026 | 4.63 | 5.19 | 4.63 | 5.05 | +17.44% | 51,944 |
03/06/2026 | 4.33 | 4.43 | 4.30 | 4.30 | -3.37% | 2,382 |
03/05/2026 | 4.37 | 4.50 | 4.35 | 4.45 | -0.67% | 4,160 |
03/04/2026 | 4.44 | 4.51 | 4.44 | 4.48 | +0.56% | 9,741 |
03/03/2026 | 4.35 | 4.51 | 4.35 | 4.46 | +3.60% | 10,920 |
03/02/2026 | 4.30 | 4.30 | 4.21 | 4.30 | +2.38% | 17,753 |
02/27/2026 | 4.20 | 4.20 | 4.20 | 4.20 | +1.20% | 950 |
02/26/2026 | 4.20 | 4.30 | 4.02 | 4.15 | -3.94% | 112,066 |
02/25/2026 | 4.26 | 4.32 | 4.23 | 4.32 | 0.00% | 18,939 |
02/24/2026 | 4.25 | 4.32 | 4.25 | 4.32 | +1.41% | 5,417 |
02/23/2026 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | 1,205 |
02/20/2026 | 4.33 | 4.33 | 4.27 | 4.27 | +0.23% | 5,552 |
02/19/2026 | 4.10 | 4.26 | 4.10 | 4.26 | -2.07% | 2,277 |
02/18/2026 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 1,352 |
02/13/2026 | 4.40 | 4.40 | 4.26 | 4.40 | +4.02% | 7,527 |
02/12/2026 | 4.33 | 4.33 | 4.12 | 4.23 | +2.51% | 14,465 |
02/11/2026 | 4.20 | 4.20 | 4.13 | 4.13 | -4.70% | 26,309 |
02/10/2026 | 4.30 | 4.33 | 4.30 | 4.33 | -3.78% | 3,120 |
02/09/2026 | 4.32 | 4.50 | 4.22 | 4.50 | +3.69% | 7,839 |
02/06/2026 | 4.20 | 4.34 | 4.20 | 4.34 | +3.33% | 33,775 |
02/05/2026 | 4.29 | 4.29 | 4.20 | 4.20 | -2.01% | 6,022 |
02/04/2026 | 4.30 | 4.34 | 4.14 | 4.29 | +6.46% | 50,826 |
02/03/2026 | 4.05 | 4.10 | 4.03 | 4.03 | -2.52% | 11,941 |
02/02/2026 | 4.09 | 4.13 | 4.03 | 4.13 | +3.25% | 153,324 |
01/30/2026 | 3.99 | 4.00 | 3.80 | 4.00 | -1.38% | 5,403 |
01/29/2026 | 4.19 | 4.19 | 4.06 | 4.06 | -2.97% | 2,721 |
01/28/2026 | 4.00 | 4.18 | 4.00 | 4.18 | +7.73% | 8,138 |
01/27/2026 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | 8,180 |
01/26/2026 | 4.00 | 4.00 | 3.82 | 3.93 | +0.51% | 9,400 |
01/23/2026 | 4.00 | 4.00 | 3.89 | 3.91 | -1.51% | 9,100 |
01/22/2026 | 3.82 | 3.97 | 3.76 | 3.97 | +1.02% | 6,549 |
01/21/2026 | 3.76 | 3.93 | 3.76 | 3.93 | +1.03% | 1,927 |
01/20/2026 | 3.73 | 3.89 | 3.73 | 3.89 | +12.75% | 34,985 |
01/16/2026 | 3.57 | 3.57 | 3.45 | 3.45 | -2.54% | 2,165 |
01/14/2026 | 3.60 | 3.60 | 3.54 | 3.54 | -0.51% | 3,245 |
01/13/2026 | 3.68 | 3.68 | 3.56 | 3.56 | +2.98% | 420 |
01/12/2026 | 3.60 | 3.60 | 3.45 | 3.46 | -2.40% | 12,702 |
01/09/2026 | 3.49 | 3.55 | 3.49 | 3.54 | -1.67% | 3,106 |
01/08/2026 | 3.55 | 3.60 | 3.50 | 3.60 | +2.86% | 3,808 |
01/07/2026 | 3.50 | 3.50 | 3.50 | 3.50 | +1.74% | 1,430 |
01/06/2026 | 3.44 | 3.46 | 3.40 | 3.44 | +1.47% | 64,446 |
01/05/2026 | 3.51 | 3.51 | 3.38 | 3.39 | -1.45% | 2,480 |