Get the Stockscreener App
4.175
2.00%
-0.085
Yancoal Australia Limited Stock (YACAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 05, 2025 | $4.17 | $4.17 | $0.00 | 750.0 | -2.00% |
| Aug 01, 2025 | $4.26 | $4.13 | $0.13 | 1,350.0 | +0.95% |
| Jul 31, 2025 | $4.22 | $4.10 | $0.12 | 2,312.0 | +2.93% |
| Jul 30, 2025 | $4.22 | $4.10 | $0.12 | 115,787.0 | -1.80% |
| Jul 29, 2025 | $4.26 | $4.12 | $0.145 | 7,200.0 | +1.33% |
| Jul 28, 2025 | $4.12 | $4.12 | $0.00 | 1,900.0 | -1.20% |
| Jul 24, 2025 | $4.25 | $4.17 | $0.08 | 5,121.0 | +1.21% |
| Jul 23, 2025 | $4.25 | $4.12 | $0.13 | 17,588.0 | -3.06% |
| Jul 22, 2025 | $4.25 | $4.00 | $0.25 | 39,143.0 | +6.52% |
| Jul 21, 2025 | $4.00 | $3.82 | $0.18 | 17,008.0 | +4.18% |
| Jul 18, 2025 | $4.00 | $3.83 | $0.17 | 17,344.0 | -5.20% |
| Jul 17, 2025 | $4.05 | $4.03 | $0.025 | 3,000.0 | -0.12% |
| Jul 16, 2025 | $4.05 | $4.01 | $0.04 | 2,212.0 | +0.62% |
| Jul 14, 2025 | $4.02 | $4.02 | $0.00 | 1,929.0 | -0.50% |
| Jul 11, 2025 | $4.04 | $4.04 | $0.00 | 11,900.0 | +0.45% |
| Jul 10, 2025 | $4.02 | $4.00 | $0.022 | 5,217.0 | +0.55% |
| Jul 08, 2025 | $4.00 | $4.00 | $0.00 | 250.0 | +0.00% |
Yancoal Australia Limited Stock (YACAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yancoal Australia Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YACAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yancoal Australia Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yancoal Australia Limited Stock (YACAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.26 | $4.13 | $0.13 | 2,100.0 | -1.07% |
| Jul, 2025 | $4.27 | $3.80 | $0.47 | 272,490.0 | +11.05% |
| Jun, 2025 | $4.00 | $3.30 | $0.70 | 105,669.0 | +15.85% |
| May, 2025 | $3.65 | $3.09 | $0.56 | 145,018.0 | +3.80% |
| Apr, 2025 | $3.32 | $2.60 | $0.72 | 249,977.0 | +0.32% |
| Mar, 2025 | $4.01 | $3.15 | $0.865 | 146,148.0 | -20.25% |
| Feb, 2025 | $4.20 | $3.56 | $0.6425 | 111,074.0 | -3.94% |
| Jan, 2025 | $4.20 | $3.52 | $0.68 | 697,824.0 | +1.65% |
Yancoal Australia Limited Stock (YACAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.30 | $3.86 | $0.44 | 45,716.0 | -1.15% |
| Nov, 2024 | $4.48 | $4.00 | $0.48 | 98,221.0 | +1.40% |
| Oct, 2024 | $4.65 | $3.94 | $0.71 | 117,828.0 | +4.13% |
| Sep, 2024 | $4.12 | $3.51 | $0.61 | 155,646.0 | +14.44% |
| Aug, 2024 | $4.75 | $3.60 | $1.15 | 239,929.0 | -18.37% |
| Jul, 2024 | $5.31 | $4.39 | $0.92 | 169,181.0 | +2.68% |
| Jun, 2024 | $4.43 | $3.95 | $0.48 | 99,542.0 | +0.23% |
| May, 2024 | $4.43 | $3.60 | $0.83 | 127,614.0 | +16.44% |
| Apr, 2024 | $3.89 | $3.40 | $0.49 | 178,040.0 | +2.22% |
| Mar, 2024 | $4.25 | $3.37 | $0.88 | 195,966.0 | -6.98% |
| Feb, 2024 | $4.03 | $3.58 | $0.45 | 525,837.0 | -1.53% |
| Jan, 2024 | $3.95 | $3.40 | $0.55 | 676,136.0 | +14.58% |
Yancoal Australia Limited Stock (YACAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.56 | $3.17 | $0.39 | 321,784.0 | +7.19% |
| Nov, 2023 | $3.40 | $2.95 | $0.45 | 339,046.0 | +1.27% |
| Oct, 2023 | $3.43 | $3.09 | $0.34 | 251,133.0 | -4.53% |
| Sep, 2023 | $3.52 | $3.12 | $0.405 | 203,018.0 | -1.19% |
| Aug, 2023 | $3.53 | $3.15 | $0.38 | 201,367.0 | -3.46% |
| Jul, 2023 | $3.60 | $3.09 | $0.514 | 133,737.0 | +16.05% |
| Jun, 2023 | $3.29 | $2.92 | $0.37 | 222,589.0 | -6.27% |
| May, 2023 | $3.77 | $2.94 | $0.83 | 271,752.0 | -12.36% |
| Apr, 2023 | $4.03 | $3.54 | $0.49 | 171,452.0 | -5.45% |
| Mar, 2023 | $4.56 | $3.51 | $1.05 | 578,467.0 | -2.04% |
| Feb, 2023 | $4.36 | $3.79 | $0.57 | 768,206.0 | -5.98% |
| Jan, 2023 | $4.76 | $3.97 | $0.79 | 1,133,137.0 | -1.42% |
1.75%
7.77%
Cap:
|
Volume (24h):