OTC Markets OTCPK - Delayed Quote USD
Yancoal Australia Ltd (YACAF)
At close: October 24 at 11:16 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.5500 | 4.5500 | 4.2700 | 4.2700 | 4.2700 | 522 |
| Oct 23, 2024 | 4.1500 | 4.6500 | 4.1500 | 4.2710 | 4.2710 | 2,800 |
| Oct 22, 2024 | 3.9400 | 4.4400 | 3.9400 | 4.3050 | 4.3050 | 14,900 |
| Oct 21, 2024 | 4.3100 | 4.3100 | 4.0200 | 4.0200 | 4.0200 | 2,400 |
| Oct 18, 2024 | 4.1750 | 4.2900 | 4.1750 | 4.2060 | 4.2060 | 4,200 |
| Oct 17, 2024 | 4.0500 | 4.3700 | 4.0200 | 4.1500 | 4.1500 | 11,800 |
| Oct 16, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 200 |
| Oct 15, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 3,400 |
| Oct 14, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Oct 11, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| Oct 10, 2024 | 4.1380 | 4.1750 | 4.1380 | 4.1700 | 4.1700 | 4,500 |
| Oct 9, 2024 | 4.2600 | 4.2900 | 4.1600 | 4.1900 | 4.1900 | 18,700 |
| Oct 8, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Oct 7, 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.3000 | 2,900 |
| Oct 4, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| Oct 3, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 16,300 |
| Oct 2, 2024 | 4.2000 | 4.2200 | 4.0500 | 4.1450 | 4.1450 | 14,000 |
| Oct 1, 2024 | 4.0300 | 4.1800 | 4.0300 | 4.1800 | 4.1800 | 300 |
| Sep 30, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3,700 |
| Sep 27, 2024 | 3.9360 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 6,800 |
| Sep 26, 2024 | 4.0000 | 4.0250 | 4.0000 | 4.0100 | 4.0100 | 6,700 |
| Sep 25, 2024 | 3.9370 | 3.9370 | 3.9100 | 3.9100 | 3.9100 | 4,000 |
| Sep 24, 2024 | 3.8050 | 3.9050 | 3.8050 | 3.9050 | 3.9050 | 4,300 |
| Sep 23, 2024 | 3.8500 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 5,300 |
| Sep 20, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 19, 2024 | 3.8150 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 27,200 |
| Sep 18, 2024 | 3.6800 | 3.7550 | 3.6800 | 3.7550 | 3.7550 | 7,900 |
| Sep 17, 2024 | 3.6500 | 3.8500 | 3.6500 | 3.8000 | 3.8000 | 57,100 |
| Sep 16, 2024 | 3.9100 | 3.9100 | 3.5700 | 3.6600 | 3.6600 | 2,000 |
| Sep 13, 2024 | 3.6830 | 3.6830 | 3.6090 | 3.6090 | 3.6090 | 800 |
| Sep 12, 2024 | 3.5650 | 3.6600 | 3.5650 | 3.6400 | 3.6400 | 4,300 |
| Sep 11, 2024 | 3.5100 | 3.6550 | 3.5100 | 3.5430 | 3.5430 | 2,200 |
| Sep 10, 2024 | 3.6550 | 3.6550 | 3.5800 | 3.5800 | 3.5800 | 5,500 |
| Sep 9, 2024 | 3.8800 | 3.8800 | 3.6830 | 3.6830 | 3.6830 | 500 |
| Sep 6, 2024 | 3.6000 | 3.7460 | 3.5100 | 3.5100 | 3.5100 | 5,900 |
| Sep 5, 2024 | 3.6500 | 3.9100 | 3.6000 | 3.7000 | 3.7000 | 7,400 |
| Sep 4, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3,400 |
| Sep 3, 2024 | 3.7450 | 3.7450 | 3.6500 | 3.6700 | 3.6700 | 900 |
| Aug 30, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 7,000 |
| Aug 29, 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 17,200 |
| Aug 28, 2024 | 3.6750 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 7,700 |
| Aug 27, 2024 | 3.6500 | 3.8000 | 3.6230 | 3.7000 | 3.7000 | 29,900 |
| Aug 26, 2024 | 3.9800 | 3.9800 | 3.7100 | 3.7500 | 3.7500 | 53,200 |
| Aug 23, 2024 | 3.8500 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 7,100 |
| Aug 22, 2024 | 3.8400 | 3.9300 | 3.8400 | 3.9100 | 3.9100 | 7,600 |
| Aug 21, 2024 | 3.9600 | 3.9600 | 3.8510 | 3.9200 | 3.9200 | 44,400 |
| Aug 20, 2024 | 4.2500 | 4.4000 | 3.6400 | 4.1500 | 4.1500 | 25,800 |
| Aug 19, 2024 | 4.6600 | 4.6600 | 4.5500 | 4.6250 | 4.6250 | 14,000 |
| Aug 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 200 |
| Aug 15, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 200 |
Related Tickers
TNGRF Thungela Resources Limited
7.32
+1.39%
ADOOY PT Adaro Energy Indonesia Tbk
11.90
0.00%
GRYRF Geo Energy Resources Limited
0.2135
0.00%
EXXAF Exxaro Resources Limited
9.70
-0.92%
WHITF Whitehaven Coal Limited
4.4100
-2.22%
PADEF PT Adaro Energy Indonesia Tbk
0.2845
0.00%
ITAYY PT Indo Tambangraya Megah Tbk
3.2600
0.00%
TERCF TerraCom Limited
0.1479
0.00%
NRP Natural Resource Partners L.P.
94.82
-1.65%
CEIX CONSOL Energy Inc.
106.51
+0.16%