Comparing Back to the side-by-side chart ↗
Yancoal Australia Ltd (YAL.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 50 out of 100 (momentum 43 · quality 41 · valuation 82), as of 2026-11-01.
- Signal: Recovery attempt under the 200-day — Trades +2.2% vs the 50-day and -2.3% vs the 200-day average, 31.7% below the 52-week high and +32.2% off the 52-week low; a death cross printed 69 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Yancoal Australia Ltd trades 2.2% above its 50-day and 2.3% below its 200-day moving average. (as of 2026-10-30)
Yancoal explores, develops, produces and markets metallurgical and thermal coal, mainly from mines in New South Wales, Queensland and Western Australia. It sells into export markets across Asia, Europe and beyond.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the YAL.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.14 | 6.16 | 5.99 | 6.07 | -0.82% | 2,357,677 |
| 2026-10-30 | 6.15 | 6.28 | 6.09 | 6.12 | +0.00% | 2,242,619 |
| 2026-10-29 | 6.08 | 6.20 | 6.04 | 6.12 | +1.66% | 2,267,400 |
| 2026-10-28 | 6.25 | 6.27 | 5.98 | 6.02 | -3.68% | 2,981,936 |
| 2026-10-27 | 6.19 | 6.32 | 6.14 | 6.25 | +1.63% | 3,957,573 |
| 2026-10-26 | 6.09 | 6.22 | 5.96 | 6.15 | +2.16% | 3,694,437 |
| 2026-10-23 | 5.90 | 6.04 | 5.68 | 6.02 | +2.38% | 3,810,199 |
| 2026-10-22 | 5.90 | 5.95 | 5.79 | 5.88 | -0.17% | 3,784,047 |
| 2026-10-21 | 6.10 | 6.20 | 5.88 | 5.89 | -2.48% | 3,130,379 |
| 2026-10-20 | 6.30 | 6.35 | 5.88 | 6.04 | -3.97% | 4,542,781 |
| 2026-10-19 | 5.95 | 6.31 | 5.87 | 6.29 | +5.71% | 4,473,969 |
| 2026-10-16 | 5.99 | 6.03 | 5.88 | 5.95 | +1.02% | 3,876,828 |
| 2026-10-15 | 6.08 | 6.18 | 5.84 | 5.89 | -3.76% | 4,286,498 |
| 2026-10-14 | 6.04 | 6.18 | 5.89 | 6.12 | +3.03% | 3,799,635 |
| 2026-10-13 | 5.90 | 6.01 | 5.88 | 5.94 | +1.02% | 1,991,892 |
| 2026-10-12 | 5.81 | 5.99 | 5.81 | 5.88 | +0.86% | 1,607,746 |
| 2026-10-09 | 5.88 | 5.91 | 5.78 | 5.83 | +0.34% | 1,849,500 |
| 2026-10-08 | 5.86 | 5.88 | 5.70 | 5.81 | -0.85% | 1,713,529 |
| 2026-10-07 | 5.87 | 5.91 | 5.84 | 5.86 | +0.34% | 1,318,804 |
| 2026-10-06 | 5.83 | 5.85 | 5.69 | 5.84 | +1.39% | 1,955,234 |
| 2026-10-05 | 5.75 | 5.81 | 5.70 | 5.76 | +0.88% | 3,320,565 |
| 2026-10-02 | 5.73 | 5.82 | 5.69 | 5.71 | +1.96% | 2,079,973 |
| 2026-10-01 | 5.87 | 5.93 | 5.59 | 5.60 | -6.98% | 4,155,138 |
| 2026-09-30 | 5.70 | 6.03 | 5.68 | 6.02 | +4.70% | 4,009,655 |
| 2026-09-29 | 5.78 | 5.80 | 5.59 | 5.75 | +0.00% | 2,977,625 |
| 2026-09-28 | 5.68 | 5.76 | 5.62 | 5.75 | +1.59% | 2,017,080 |
| 2026-09-25 | 5.73 | 5.73 | 5.63 | 5.66 | -1.39% | 1,775,571 |
| 2026-09-24 | 5.72 | 5.75 | 5.62 | 5.74 | +1.06% | 1,906,394 |
| 2026-09-23 | 5.78 | 5.82 | 5.68 | 5.68 | -1.39% | 1,905,059 |
| 2026-09-22 | 5.80 | 5.82 | 5.66 | 5.76 | -0.17% | 1,690,229 |
| 2026-09-21 | 5.82 | 5.83 | 5.60 | 5.77 | -0.86% | 3,454,597 |
| 2026-09-18 | 6.00 | 6.02 | 5.76 | 5.82 | -3.32% | 5,559,738 |
| 2026-09-17 | 6.16 | 6.16 | 5.94 | 6.02 | -1.79% | 3,076,105 |
| 2026-09-16 | 6.24 | 6.28 | 6.07 | 6.13 | -0.49% | 2,206,566 |
| 2026-09-15 | 6.17 | 6.26 | 6.11 | 6.16 | +0.16% | 2,731,311 |
| 2026-09-14 | 6.23 | 6.35 | 6.12 | 6.15 | -1.13% | 2,262,510 |
| 2026-09-11 | 6.24 | 6.38 | 6.19 | 6.22 | -0.96% | 2,972,420 |
| 2026-09-10 | 6.49 | 6.50 | 6.25 | 6.28 | -3.24% | 3,667,896 |
| 2026-09-09 | 6.40 | 6.56 | 6.36 | 6.49 | +1.09% | 2,893,354 |
| 2026-09-08 | 6.25 | 6.46 | 6.24 | 6.42 | +0.78% | 2,254,437 |
| 2026-09-07 | 6.29 | 6.54 | 6.18 | 6.37 | +3.92% | 6,063,243 |
| 2026-09-04 | 6.04 | 6.21 | 6.03 | 6.13 | +0.99% | 2,900,076 |
| 2026-09-03 | 6.23 | 6.26 | 6.04 | 6.07 | -0.65% | 2,873,441 |
| 2026-09-02 | 6.24 | 6.28 | 6.01 | 6.11 | -1.61% | 5,450,031 |
| 2026-09-01 | 6.22 | 6.34 | 6.18 | 6.21 | +0.49% | 3,415,115 |
| 2026-08-31 | 6.09 | 6.25 | 6.08 | 6.18 | +1.64% | 2,575,425 |
| 2026-08-28 | 6.08 | 6.13 | 6.03 | 6.08 | +1.67% | 2,127,041 |
| 2026-08-27 | 5.90 | 6.00 | 5.81 | 5.98 | +1.18% | 2,197,907 |
| 2026-08-26 | 5.89 | 5.97 | 5.84 | 5.91 | -0.84% | 2,748,940 |
| 2026-08-25 | 6.04 | 6.17 | 5.89 | 5.96 | +0.00% | 3,417,480 |
| 2026-08-24 | 5.88 | 6.03 | 5.77 | 5.96 | +3.65% | 5,187,688 |
| 2026-08-21 | 5.84 | 5.97 | 5.72 | 5.75 | -0.52% | 3,846,954 |
| 2026-08-20 | 5.88 | 5.99 | 5.69 | 5.78 | -1.53% | 5,900,684 |
| 2026-08-19 | 5.85 | 5.92 | 5.79 | 5.87 | +0.17% | 2,397,489 |
| 2026-08-18 | 5.85 | 5.97 | 5.78 | 5.86 | -0.51% | 2,746,467 |
| 2026-08-17 | 5.80 | 5.92 | 5.79 | 5.89 | +1.90% | 2,007,928 |
| 2026-08-14 | 5.62 | 5.78 | 5.56 | 5.78 | +0.52% | 1,715,435 |
| 2026-08-13 | 5.76 | 5.79 | 5.66 | 5.75 | -0.69% | 3,130,661 |
| 2026-08-12 | 5.88 | 5.95 | 5.74 | 5.79 | -2.20% | 2,514,623 |
| 2026-08-11 | 5.79 | 5.99 | 5.77 | 5.92 | +2.78% | 2,650,872 |
| 2026-08-10 | 5.65 | 5.81 | 5.56 | 5.76 | +2.49% | 2,115,271 |
| 2026-08-07 | 5.66 | 5.74 | 5.59 | 5.62 | -0.18% | 1,571,555 |
| 2026-08-06 | 5.40 | 5.63 | 5.37 | 5.63 | +2.55% | 1,845,119 |
| 2026-08-05 | 5.50 | 5.52 | 5.39 | 5.49 | +0.55% | 1,632,793 |
| 2026-08-04 | 5.46 | 5.50 | 5.38 | 5.46 | -0.18% | 1,643,974 |
| 2026-08-03 | 5.54 | 5.54 | 5.46 | 5.47 | -1.80% | 1,525,544 |
| 2026-07-31 | 5.71 | 5.79 | 5.53 | 5.57 | -2.11% | 2,414,319 |
| 2026-07-30 | 5.72 | 5.79 | 5.65 | 5.69 | -0.52% | 1,869,878 |
| 2026-07-29 | 5.67 | 5.76 | 5.62 | 5.72 | +0.88% | 1,484,102 |
| 2026-07-28 | 5.66 | 5.74 | 5.62 | 5.67 | -1.56% | 2,111,030 |
| 2026-07-27 | 5.95 | 5.95 | 5.62 | 5.76 | -4.79% | 4,527,663 |
| 2026-07-24 | 6.29 | 6.35 | 6.02 | 6.05 | -2.26% | 1,893,375 |
| 2026-07-23 | 6.25 | 6.33 | 6.08 | 6.19 | +1.48% | 4,035,720 |
| 2026-07-22 | 5.86 | 6.10 | 5.84 | 6.10 | +4.99% | 3,565,897 |
| 2026-07-21 | 5.75 | 5.98 | 5.74 | 5.81 | +2.29% | 4,612,282 |
| 2026-07-20 | 5.44 | 5.75 | 5.40 | 5.68 | +5.97% | 3,850,716 |
| 2026-07-17 | 5.43 | 5.47 | 5.32 | 5.36 | -1.11% | 2,414,715 |
| 2026-07-16 | 5.53 | 5.58 | 5.39 | 5.42 | -1.09% | 2,581,410 |
| 2026-07-15 | 5.61 | 5.62 | 5.43 | 5.48 | -1.44% | 2,266,277 |
| 2026-07-14 | 5.58 | 5.64 | 5.49 | 5.56 | +2.77% | 4,473,598 |
| 2026-07-13 | 5.47 | 5.47 | 5.29 | 5.41 | -0.55% | 3,409,353 |
| 2026-07-10 | 5.40 | 5.54 | 5.38 | 5.44 | -1.45% | 2,864,143 |
| 2026-07-09 | 5.55 | 5.65 | 5.48 | 5.52 | +1.28% | 3,678,913 |
| 2026-07-08 | 5.31 | 5.47 | 5.31 | 5.45 | +4.01% | 3,098,617 |
| 2026-07-07 | 5.45 | 5.45 | 5.20 | 5.24 | -3.68% | 3,890,309 |
| 2026-07-06 | 5.56 | 5.58 | 5.39 | 5.44 | -2.16% | 3,222,502 |
| 2026-07-03 | 5.60 | 5.61 | 5.46 | 5.56 | +0.54% | 2,140,017 |
| 2026-07-02 | 5.49 | 5.54 | 5.43 | 5.53 | +0.36% | 1,971,948 |
| 2026-07-01 | 5.53 | 5.53 | 5.37 | 5.51 | +0.36% | 1,600,647 |
| 2026-06-30 | 5.51 | 5.51 | 5.38 | 5.49 | -0.36% | 4,672,529 |
| 2026-06-29 | 5.52 | 5.54 | 5.37 | 5.51 | -0.36% | 2,598,528 |
| 2026-06-26 | 5.59 | 5.62 | 5.47 | 5.53 | +0.36% | 3,968,144 |
| 2026-06-25 | 5.70 | 5.70 | 5.39 | 5.51 | -3.84% | 4,159,679 |
| 2026-06-24 | 5.85 | 5.87 | 5.73 | 5.73 | -1.72% | 2,407,918 |
| 2026-06-23 | 5.93 | 5.97 | 5.81 | 5.83 | -1.85% | 2,273,940 |
| 2026-06-22 | 6.02 | 6.06 | 5.79 | 5.94 | -0.83% | 2,896,119 |
| 2026-06-19 | 5.61 | 5.99 | 5.58 | 5.99 | +3.28% | 6,997,392 |
| 2026-06-18 | 5.96 | 6.03 | 5.73 | 5.80 | -0.85% | 4,632,781 |
| 2026-06-17 | 6.02 | 6.06 | 5.82 | 5.85 | -3.78% | 7,083,661 |
| 2026-06-16 | 6.12 | 6.19 | 6.04 | 6.08 | +0.16% | 5,244,807 |
| 2026-06-15 | 6.50 | 6.53 | 5.99 | 6.07 | -7.33% | 7,532,491 |
| 2026-06-12 | 6.49 | 6.63 | 6.37 | 6.55 | -0.46% | 3,202,411 |
| 2026-06-11 | 6.51 | 6.63 | 6.38 | 6.58 | +3.95% | 3,833,031 |
| 2026-06-10 | 6.74 | 6.87 | 6.33 | 6.33 | -7.32% | 4,076,300 |
| 2026-06-09 | 6.92 | 7.01 | 6.76 | 6.83 | -2.01% | 3,173,802 |
| 2026-06-05 | 7.14 | 7.14 | 6.93 | 6.97 | -3.33% | 2,770,214 |
| 2026-06-04 | 7.16 | 7.31 | 6.92 | 7.21 | +2.71% | 4,712,820 |
| 2026-06-03 | 6.95 | 7.02 | 6.86 | 7.02 | +2.48% | 2,478,963 |
| 2026-06-02 | 7.03 | 7.17 | 6.84 | 6.85 | -0.72% | 3,729,945 |
| 2026-06-01 | 6.65 | 7.05 | 6.58 | 6.90 | +1.92% | 3,459,685 |
| 2026-05-29 | 6.92 | 6.98 | 6.63 | 6.77 | -1.74% | 3,692,518 |
| 2026-05-28 | 6.83 | 7.00 | 6.73 | 6.89 | -0.86% | 2,322,150 |
| 2026-05-27 | 6.95 | 7.00 | 6.85 | 6.95 | +2.06% | 2,316,436 |
| 2026-05-26 | 7.05 | 7.18 | 6.67 | 6.81 | -3.27% | 4,301,628 |
| 2026-05-25 | 6.48 | 7.17 | 6.39 | 7.04 | +7.48% | 4,818,405 |
| 2026-05-22 | 6.69 | 6.69 | 6.42 | 6.55 | -2.53% | 3,148,202 |
| 2026-05-21 | 6.78 | 6.87 | 6.57 | 6.72 | -3.45% | 2,984,806 |
| 2026-05-20 | 6.88 | 7.04 | 6.82 | 6.96 | +1.61% | 2,665,650 |
| 2026-05-19 | 6.65 | 6.89 | 6.60 | 6.85 | +2.70% | 2,978,128 |
| 2026-05-18 | 6.75 | 6.78 | 6.58 | 6.67 | -0.60% | 3,584,431 |
| 2026-05-15 | 6.52 | 6.73 | 6.41 | 6.71 | +4.19% | 3,330,530 |
| 2026-05-14 | 6.49 | 6.56 | 6.30 | 6.44 | -1.83% | 2,169,956 |
| 2026-05-13 | 6.55 | 6.65 | 6.48 | 6.56 | +0.77% | 2,172,726 |
| 2026-05-12 | 6.68 | 6.74 | 6.50 | 6.51 | -1.96% | 4,342,383 |
| 2026-05-11 | 6.64 | 6.74 | 6.57 | 6.64 | -0.30% | 2,055,295 |
| 2026-05-08 | 6.84 | 6.88 | 6.64 | 6.66 | -2.35% | 2,656,603 |
| 2026-05-07 | 6.88 | 7.02 | 6.63 | 6.82 | -3.94% | 4,842,034 |
| 2026-05-06 | 7.34 | 7.34 | 6.97 | 7.10 | -3.27% | 3,050,363 |
| 2026-05-05 | 7.54 | 7.55 | 7.33 | 7.34 | -1.61% | 2,428,051 |
| 2026-05-04 | 7.67 | 7.72 | 7.43 | 7.46 | -2.86% | 2,053,557 |
| 2026-05-01 | 7.54 | 7.72 | 7.50 | 7.68 | +0.52% | 1,275,281 |
| 2026-04-30 | 7.77 | 7.84 | 7.56 | 7.64 | +1.87% | 3,950,388 |
| 2026-04-29 | 7.34 | 7.76 | 7.30 | 7.50 | +3.02% | 5,674,395 |
| 2026-04-28 | 7.09 | 7.28 | 6.93 | 7.28 | +3.56% | 3,176,793 |
| 2026-04-27 | 7.18 | 7.23 | 6.99 | 7.03 | -2.09% | 1,977,547 |
| 2026-04-24 | 7.23 | 7.29 | 7.11 | 7.18 | +0.14% | 3,156,599 |
| 2026-04-23 | 6.98 | 7.24 | 6.88 | 7.17 | +4.67% | 4,207,173 |
| 2026-04-22 | 6.97 | 6.99 | 6.79 | 6.85 | +0.00% | 3,650,225 |
| 2026-04-21 | 6.64 | 6.88 | 6.45 | 6.85 | +3.79% | 3,849,469 |
| 2026-04-20 | 6.61 | 6.75 | 6.53 | 6.60 | -1.93% | 2,663,014 |
| 2026-04-17 | 7.00 | 7.03 | 6.71 | 6.73 | -2.75% | 4,181,825 |
| 2026-04-16 | 7.00 | 7.05 | 6.87 | 6.92 | -1.98% | 2,487,834 |
| 2026-04-15 | 7.02 | 7.35 | 6.96 | 7.06 | -2.35% | 4,789,785 |
| 2026-04-14 | 7.01 | 7.25 | 6.96 | 7.23 | -0.96% | 1,940,908 |
| 2026-04-13 | 7.59 | 7.61 | 7.18 | 7.30 | +1.11% | 7,252,051 |
| 2026-04-10 | 7.21 | 7.27 | 7.08 | 7.22 | -2.96% | 3,709,695 |
| 2026-04-09 | 7.56 | 7.72 | 7.34 | 7.44 | -0.67% | 2,988,007 |
| 2026-04-08 | 7.87 | 7.88 | 7.27 | 7.49 | -9.21% | 5,230,627 |
| 2026-04-07 | 8.29 | 8.33 | 8.11 | 8.25 | -0.24% | 2,217,854 |
| 2026-04-02 | 7.90 | 8.32 | 7.78 | 8.27 | +0.85% | 5,174,651 |
| 2026-04-01 | 8.05 | 8.24 | 7.78 | 8.20 | -1.09% | 5,481,607 |
| 2026-03-31 | 8.70 | 8.88 | 8.29 | 8.29 | -4.71% | 4,108,213 |
| 2026-03-30 | 8.54 | 9.06 | 8.54 | 8.70 | +4.07% | 6,313,650 |
| 2026-03-27 | 7.94 | 8.42 | 7.94 | 8.36 | +3.59% | 4,591,436 |
| 2026-03-26 | 8.02 | 8.25 | 8.00 | 8.07 | +1.13% | 4,401,518 |
| 2026-03-25 | 8.48 | 8.48 | 7.59 | 7.98 | -3.86% | 6,981,599 |
| 2026-03-24 | 8.23 | 8.41 | 8.05 | 8.30 | -3.82% | 5,063,273 |
| 2026-03-23 | 8.26 | 8.70 | 8.19 | 8.63 | +3.85% | 7,618,452 |
| 2026-03-20 | 8.14 | 8.31 | 7.96 | 8.31 | +3.49% | 43,376,207 |
| 2026-03-19 | 7.71 | 8.25 | 7.59 | 8.03 | +6.78% | 9,855,094 |
| 2026-03-18 | 7.58 | 7.69 | 7.43 | 7.52 | -0.66% | 6,128,861 |
| 2026-03-17 | 7.75 | 7.78 | 7.54 | 7.57 | -4.90% | 6,976,506 |
| 2026-03-16 | 8.08 | 8.15 | 7.83 | 7.96 | -1.24% | 5,785,029 |
| 2026-03-13 | 7.83 | 8.27 | 7.78 | 8.06 | +4.54% | 8,625,931 |
| 2026-03-12 | 7.30 | 7.75 | 7.25 | 7.71 | +10.46% | 13,794,440 |
| 2026-03-11 | 7.00 | 7.08 | 6.79 | 6.98 | +0.43% | 4,536,158 |
| 2026-03-10 | 6.85 | 7.00 | 6.64 | 6.95 | -3.07% | 5,656,222 |
| 2026-03-09 | 6.53 | 7.32 | 6.42 | 7.17 | +13.27% | 17,296,350 |
| 2026-03-06 | 6.27 | 6.34 | 6.17 | 6.33 | -0.16% | 2,984,254 |
| 2026-03-05 | 6.30 | 6.38 | 6.24 | 6.34 | +1.12% | 2,951,363 |
| 2026-03-04 | 6.53 | 6.59 | 6.07 | 6.27 | -3.39% | 5,332,424 |
| 2026-03-03 | 6.38 | 6.52 | 6.28 | 6.49 | +4.85% | 6,156,446 |
| 2026-03-02 | 6.00 | 6.33 | 6.00 | 6.19 | +5.63% | 8,911,901 |
| 2026-02-27 | 5.67 | 5.89 | 5.67 | 5.86 | +3.90% | 4,013,807 |
| 2026-02-26 | 5.84 | 5.87 | 5.34 | 5.64 | -8.44% | 8,999,640 |
| 2026-02-25 | 6.13 | 6.18 | 6.03 | 6.16 | +0.65% | 2,524,682 |
| 2026-02-24 | 6.06 | 6.12 | 5.95 | 6.12 | +1.66% | 3,094,984 |
| 2026-02-23 | 6.12 | 6.14 | 5.96 | 6.02 | -1.31% | 2,886,007 |
| 2026-02-20 | 6.09 | 6.14 | 6.04 | 6.10 | -0.33% | 2,074,515 |
| 2026-02-19 | 6.10 | 6.14 | 6.01 | 6.12 | +2.00% | 2,417,915 |
| 2026-02-18 | 6.06 | 6.09 | 5.99 | 6.00 | -0.99% | 1,580,379 |
| 2026-02-17 | 6.07 | 6.12 | 6.02 | 6.06 | -0.33% | 1,320,029 |
| 2026-02-16 | 6.09 | 6.17 | 6.06 | 6.08 | +0.16% | 1,418,473 |
| 2026-02-13 | 5.99 | 6.17 | 5.95 | 6.07 | -0.65% | 2,742,279 |
| 2026-02-12 | 6.18 | 6.22 | 6.05 | 6.11 | +1.83% | 3,909,581 |
| 2026-02-11 | 6.05 | 6.06 | 5.89 | 6.00 | -1.15% | 2,012,716 |
| 2026-02-10 | 6.10 | 6.22 | 6.03 | 6.07 | -0.49% | 2,889,755 |
| 2026-02-09 | 6.14 | 6.16 | 5.99 | 6.10 | +2.01% | 2,571,949 |
| 2026-02-06 | 6.03 | 6.04 | 5.87 | 5.98 | -1.97% | 3,531,750 |
| 2026-02-05 | 6.10 | 6.28 | 5.94 | 6.10 | -3.17% | 5,816,336 |
| 2026-02-04 | 5.84 | 6.31 | 5.81 | 6.30 | +9.00% | 6,005,741 |
| 2026-02-03 | 5.76 | 5.87 | 5.71 | 5.78 | +0.35% | 2,020,756 |
| 2026-02-02 | 5.80 | 5.90 | 5.71 | 5.76 | -0.35% | 4,045,039 |
| 2026-01-30 | 5.80 | 5.88 | 5.72 | 5.78 | -0.34% | 3,238,456 |
| 2026-01-29 | 5.77 | 5.80 | 5.66 | 5.80 | +1.58% | 2,606,673 |
| 2026-01-28 | 5.68 | 5.71 | 5.58 | 5.71 | +0.71% | 1,981,417 |
| 2026-01-27 | 5.77 | 5.80 | 5.62 | 5.67 | -0.18% | 2,822,169 |
| 2026-01-23 | 5.91 | 5.96 | 5.66 | 5.68 | -2.57% | 2,829,267 |
| 2026-01-22 | 5.80 | 5.84 | 5.74 | 5.83 | +1.22% | 2,254,096 |
| 2026-01-21 | 5.63 | 5.76 | 5.61 | 5.76 | +3.23% | 3,305,782 |
| 2026-01-20 | 5.61 | 5.70 | 5.50 | 5.58 | +2.01% | 4,065,990 |
| 2026-01-19 | 5.37 | 5.49 | 5.35 | 5.47 | +1.48% | 2,413,728 |
| 2026-01-16 | 5.42 | 5.48 | 5.39 | 5.39 | +0.00% | 2,086,462 |
| 2026-01-15 | 5.53 | 5.55 | 5.35 | 5.39 | -1.28% | 3,078,891 |
| 2026-01-14 | 5.35 | 5.47 | 5.31 | 5.46 | +2.44% | 3,299,953 |
| 2026-01-13 | 5.33 | 5.38 | 5.30 | 5.33 | +0.76% | 1,840,974 |
| 2026-01-12 | 5.24 | 5.41 | 5.20 | 5.29 | +1.34% | 4,919,659 |
| 2026-01-09 | 5.19 | 5.25 | 5.16 | 5.22 | +1.16% | 2,499,153 |
| 2026-01-08 | 5.12 | 5.19 | 5.09 | 5.16 | +1.18% | 2,102,766 |
| 2026-01-07 | 5.10 | 5.13 | 5.07 | 5.10 | +0.39% | 1,747,899 |
| 2026-01-06 | 5.03 | 5.10 | 4.99 | 5.08 | +1.20% | 2,241,813 |
| 2026-01-05 | 5.02 | 5.17 | 4.98 | 5.02 | +0.20% | 3,075,142 |
| 2026-01-02 | 4.98 | 5.01 | 4.94 | 5.01 | +1.01% | 1,371,828 |
| 2025-12-31 | 4.96 | 4.97 | 4.92 | 4.96 | +0.40% | 646,535 |
| 2025-12-30 | 4.97 | 5.00 | 4.91 | 4.94 | +0.20% | 1,334,485 |
| 2025-12-29 | 4.96 | 4.97 | 4.91 | 4.93 | -0.20% | 2,238,875 |
| 2025-12-24 | 4.97 | 4.99 | 4.93 | 4.94 | -0.40% | 878,000 |
| 2025-12-23 | 5.00 | 5.01 | 4.91 | 4.96 | -0.60% | 3,240,843 |
| 2025-12-22 | 5.07 | 5.11 | 4.97 | 4.99 | -0.40% | 2,697,849 |
| 2025-12-19 | 4.85 | 5.01 | 4.82 | 5.01 | +4.59% | 8,259,416 |
| 2025-12-18 | 4.85 | 4.91 | 4.76 | 4.79 | -1.24% | 4,920,003 |
| 2025-12-17 | 4.92 | 4.95 | 4.83 | 4.85 | -0.61% | 4,196,734 |
| 2025-12-16 | 5.09 | 5.12 | 4.87 | 4.88 | -4.50% | 7,431,039 |
| 2025-12-15 | 5.28 | 5.30 | 5.07 | 5.11 | -3.22% | 6,467,635 |
| 2025-12-12 | 5.25 | 5.29 | 5.16 | 5.28 | +0.38% | 5,495,527 |
| 2025-12-11 | 5.28 | 5.42 | 5.16 | 5.26 | -1.68% | 5,940,018 |
| 2025-12-10 | 5.42 | 5.44 | 5.26 | 5.35 | -2.19% | 3,855,161 |
| 2025-12-09 | 5.58 | 5.60 | 5.42 | 5.47 | -2.15% | 2,410,987 |
| 2025-12-08 | 5.65 | 5.69 | 5.52 | 5.59 | -2.61% | 1,916,094 |
| 2025-12-05 | 5.69 | 5.78 | 5.65 | 5.74 | +0.70% | 2,226,014 |
| 2025-12-04 | 5.74 | 5.76 | 5.67 | 5.70 | +0.53% | 1,716,635 |
| 2025-12-03 | 5.55 | 5.72 | 5.52 | 5.67 | +2.16% | 2,959,625 |
| 2025-12-02 | 5.38 | 5.56 | 5.37 | 5.55 | +3.35% | 2,198,598 |
| 2025-12-01 | 5.42 | 5.43 | 5.36 | 5.37 | -1.29% | 1,125,159 |
| 2025-11-28 | 5.40 | 5.44 | 5.36 | 5.44 | +1.49% | 1,734,398 |
| 2025-11-27 | 5.31 | 5.41 | 5.29 | 5.36 | -1.11% | 1,234,589 |
| 2025-11-26 | 5.38 | 5.46 | 5.36 | 5.42 | +1.12% | 1,707,416 |
| 2025-11-25 | 5.26 | 5.37 | 5.26 | 5.36 | +1.52% | 2,064,429 |
| 2025-11-24 | 5.35 | 5.38 | 5.22 | 5.28 | +1.15% | 1,410,439 |
| 2025-11-21 | 5.39 | 5.39 | 5.22 | 5.22 | -4.22% | 2,182,126 |
| 2025-11-20 | 5.41 | 5.50 | 5.41 | 5.45 | +0.18% | 1,099,864 |
| 2025-11-19 | 5.48 | 5.49 | 5.37 | 5.44 | -0.91% | 2,189,193 |
| 2025-11-18 | 5.63 | 5.67 | 5.47 | 5.49 | -3.00% | 1,893,736 |
| 2025-11-17 | 5.60 | 5.66 | 5.53 | 5.66 | +0.35% | 1,459,708 |
| 2025-11-14 | 5.60 | 5.71 | 5.54 | 5.64 | -1.05% | 1,331,915 |
| 2025-11-13 | 5.75 | 5.81 | 5.65 | 5.70 | -0.70% | 1,304,845 |
| 2025-11-12 | 5.74 | 5.79 | 5.70 | 5.74 | +0.53% | 1,395,989 |
| 2025-11-11 | 5.81 | 5.86 | 5.66 | 5.71 | -1.04% | 3,170,066 |
| 2025-11-10 | 5.66 | 5.83 | 5.65 | 5.77 | +1.94% | 1,928,284 |
| 2025-11-07 | 5.67 | 5.70 | 5.63 | 5.66 | -0.53% | 1,210,548 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+8.24%). Worst month: Dec (-7.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Yancoal Australia Ltd's (YAL.AU) latest close?
6.07 on 2026-11-02, from the Closelook data lake's daily price record.
What is YAL.AU's 52-week high and low?
9.06 high and 4.76 low over the trailing 52 weeks, as of 2026-11-02.
What is Yancoal Australia Ltd's strongest and weakest month historically?
Historically, YAL.AU's strongest calendar month has been Mar (average +8.24%) and its weakest Dec (average -7.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is Yancoal Australia Ltd's Closelooknet score?
50 out of 100 (momentum 43 · quality 41 · valuation 82), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on YAL.AU?
Recovery attempt under the 200-day: Trades +2.2% vs the 50-day and -2.3% vs the 200-day average, 31.7% below the 52-week high and +32.2% off the 52-week low; a death cross printed 69 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is YAL.AU above its 50-day and 200-day moving averages?
Yancoal Australia Ltd trades 2.2% above its 50-day and 2.3% below its 200-day moving average (2.3% above its 20-day). As of 2026-10-30.