Frankfurt - Delayed Quote EUR
Yancoal Australia Ltd (YA1.F)
2.7880
+0.0200
+(0.72%)
At close: May 9 at 8:20:00 AM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| May 8, 2025 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | - |
| May 7, 2025 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| May 6, 2025 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
| May 5, 2025 | 2.6440 | 2.7560 | 2.6440 | 2.7500 | 2.7500 | 740 |
| May 2, 2025 | 2.6880 | 2.6980 | 2.6500 | 2.6500 | 2.6500 | 1,075 |
| Apr 30, 2025 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| Apr 29, 2025 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | - |
| Apr 28, 2025 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| Apr 25, 2025 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
| Apr 24, 2025 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 23, 2025 | 2.7080 | 2.8280 | 2.7080 | 2.7200 | 2.7200 | 1,500 |
| Apr 22, 2025 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
| Apr 17, 2025 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | - |
| Apr 16, 2025 | 2.6100 | 2.6190 | 2.6100 | 2.6190 | 2.6190 | 1,050 |
| Apr 15, 2025 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
| Apr 14, 2025 | 2.7070 | 2.8000 | 2.7070 | 2.8000 | 2.8000 | 176 |
| Apr 11, 2025 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
| Apr 10, 2025 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| Apr 9, 2025 | 2.4890 | 2.7000 | 2.4890 | 2.6900 | 2.6900 | 4,763 |
| Apr 8, 2025 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | - |
| Apr 7, 2025 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
| Apr 4, 2025 | 2.7290 | 2.7290 | 2.2500 | 2.2500 | 2.2500 | 4,977 |
| Apr 3, 2025 | 2.9130 | 2.9130 | 2.8500 | 2.8600 | 2.8600 | 690 |
| Apr 2, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 1, 2025 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| Mar 31, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 649 |
| Mar 28, 2025 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| Mar 27, 2025 | 2.9580 | 3.0000 | 2.9480 | 3.0000 | 3.0000 | 1,431 |
| Mar 26, 2025 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| Mar 25, 2025 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 130 |
| Mar 24, 2025 | 3.0170 | 3.1000 | 3.0170 | 3.1000 | 3.1000 | 2,500 |
| Mar 21, 2025 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 500 |
| Mar 20, 2025 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| Mar 19, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 18, 2025 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| Mar 17, 2025 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| Mar 14, 2025 | 3.0070 | 3.1210 | 3.0070 | 3.1210 | 3.1210 | 300 |
| Mar 13, 2025 | 0.29744518 Dividend | |||||
| Mar 13, 2025 | 2.9850 | 3.1100 | 2.9850 | 3.1100 | 3.1100 | 644 |
| Mar 12, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2.9700 | - |
| Mar 11, 2025 | 3.5420 | 3.6420 | 3.5420 | 3.6420 | 3.0994 | 1,550 |
| Mar 10, 2025 | 3.4870 | 3.6300 | 3.4870 | 3.6300 | 3.0891 | 400 |
| Mar 7, 2025 | 3.3990 | 3.5340 | 3.3990 | 3.5340 | 3.0074 | 420 |
| Mar 6, 2025 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 2.9028 | - |
| Mar 5, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.9445 | - |
| Mar 4, 2025 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 2.9845 | - |
| Mar 3, 2025 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.0500 | - |
| Feb 28, 2025 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.0415 | - |
| Feb 27, 2025 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.0645 | - |
| Feb 26, 2025 | 3.5420 | 3.6810 | 3.5420 | 3.6810 | 3.1325 | 500 |
| Feb 25, 2025 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.1487 | 7 |
| Feb 24, 2025 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.0466 | 3,000 |
| Feb 21, 2025 | 3.5500 | 3.7000 | 3.5200 | 3.5200 | 2.9955 | 6,289 |
| Feb 20, 2025 | 3.4340 | 3.5820 | 3.4340 | 3.5820 | 3.0483 | 559 |
| Feb 19, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.8934 | 3,661 |
| Feb 18, 2025 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 2.9445 | 49 |
| Feb 17, 2025 | 3.4200 | 3.6000 | 3.4200 | 3.6000 | 3.0636 | 15,150 |
| Feb 14, 2025 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.0296 | 7,000 |
| Feb 13, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.8934 | - |
| Feb 12, 2025 | 3.5480 | 3.5480 | 3.5340 | 3.5340 | 3.0074 | 250 |
| Feb 11, 2025 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.0134 | - |
| Feb 10, 2025 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.0985 | - |
| Feb 7, 2025 | 3.7060 | 3.7150 | 3.7060 | 3.7150 | 3.1615 | 500 |
| Feb 6, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.3019 | - |
| Feb 5, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.2764 | - |
| Feb 4, 2025 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.2857 | 227 |
| Feb 3, 2025 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.2466 | - |
| Jan 31, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.2338 | - |
| Jan 30, 2025 | 3.6750 | 3.6840 | 3.6750 | 3.6840 | 3.1351 | 583 |
| Jan 29, 2025 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.0381 | - |
| Jan 28, 2025 | 3.7000 | 3.7000 | 3.5680 | 3.5680 | 3.0364 | 461 |
| Jan 27, 2025 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.1640 | - |
| Jan 24, 2025 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.2764 | 350 |
| Jan 23, 2025 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.1547 | - |
| Jan 22, 2025 | 3.7540 | 3.8000 | 3.7540 | 3.8000 | 3.2338 | 1,261 |
| Jan 21, 2025 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.1479 | - |
| Jan 20, 2025 | 3.6000 | 3.6000 | 3.5260 | 3.5260 | 3.0006 | 227 |
| Jan 17, 2025 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 2.9930 | - |
| Jan 16, 2025 | 3.4890 | 3.6390 | 3.4890 | 3.6390 | 3.0968 | 76 |
| Jan 15, 2025 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 2.9402 | - |
| Jan 14, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.1317 | 4,000 |
| Jan 13, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.0211 | 288 |
| Jan 10, 2025 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 2.9428 | - |
| Jan 9, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2.9870 | 55 |
| Jan 8, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.1062 | 3 |
| Jan 7, 2025 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.1521 | 30 |
| Jan 6, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.1487 | 10 |
| Jan 3, 2025 | 3.7490 | 3.7500 | 3.7490 | 3.7500 | 3.1913 | 250 |
| Jan 2, 2025 | 3.7720 | 3.9580 | 3.7720 | 3.9580 | 3.3683 | 571 |
| Dec 30, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.3530 | 1 |
| Dec 27, 2024 | 3.7290 | 3.8840 | 3.7290 | 3.8840 | 3.3053 | 515 |
| Dec 23, 2024 | 3.7520 | 3.9200 | 3.7520 | 3.8500 | 3.2764 | 5,625 |
| Dec 20, 2024 | 3.7070 | 3.7100 | 3.7070 | 3.7100 | 3.1572 | 10 |
| Dec 19, 2024 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | 3.1913 | 678 |
| Dec 18, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.2049 | - |
| Dec 17, 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.2687 | - |
| Dec 16, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.2083 | - |
| Dec 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.2764 | 700 |
| Dec 12, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.2534 | - |
| Dec 11, 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.1547 | - |
| Dec 10, 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.1623 | - |
| Dec 9, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.0815 | - |
| Dec 6, 2024 | 3.6760 | 3.7500 | 3.6760 | 3.7500 | 3.1913 | 4 |
| Dec 5, 2024 | 3.7000 | 3.8460 | 3.7000 | 3.8390 | 3.2670 | 79 |
| Dec 4, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.1870 | - |
| Dec 3, 2024 | 3.7030 | 3.7200 | 3.7030 | 3.7200 | 3.1657 | 15 |
| Dec 2, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.3104 | 500 |
| Nov 29, 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.2849 | 475 |
| Nov 28, 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.1649 | - |
| Nov 27, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.1828 | - |
| Nov 26, 2024 | 3.8640 | 4.0400 | 3.8640 | 4.0400 | 3.4381 | 240 |
| Nov 25, 2024 | 3.8880 | 4.0000 | 3.8880 | 4.0000 | 3.4040 | 3 |
| Nov 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.4040 | 1,000 |
| Nov 21, 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.2670 | - |
| Nov 20, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.2849 | 3 |
| Nov 19, 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.2500 | - |
| Nov 18, 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.4432 | 364 |
| Nov 15, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.1351 | - |
| Nov 14, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.1913 | 1,555 |
| Nov 13, 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.1981 | 500 |
| Nov 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.2338 | 150 |
| Nov 11, 2024 | 3.8640 | 3.9500 | 3.8640 | 3.9500 | 3.3615 | 500 |
| Nov 8, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.3742 | - |
| Nov 7, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.4040 | - |
| Nov 6, 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.3096 | - |
| Nov 5, 2024 | 3.8340 | 3.9000 | 3.8300 | 3.9000 | 3.3189 | 2,776 |
| Nov 4, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.2908 | - |
| Nov 1, 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 3.4798 | 120 |
| Oct 31, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.2764 | - |
| Oct 30, 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.2772 | - |
| Oct 29, 2024 | 3.9200 | 4.1000 | 3.9200 | 4.1000 | 3.4891 | 47 |
| Oct 28, 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1300 | 3.5146 | 1,025 |
| Oct 25, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.3342 | - |
| Oct 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.3189 | 215 |
| Oct 23, 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.3036 | - |
| Oct 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.3189 | - |
| Oct 21, 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.1972 | - |
| Oct 18, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.1913 | 500 |
| Oct 17, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.0670 | - |
| Oct 16, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.1998 | - |
| Oct 15, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.1998 | - |
| Oct 14, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.2083 | - |
| Oct 11, 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.1734 | - |
| Oct 10, 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.1691 | - |
| Oct 9, 2024 | 3.6510 | 3.7400 | 3.6510 | 3.7400 | 3.1828 | 1,385 |
| Oct 8, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.2125 | - |
| Oct 7, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.2253 | 2,000 |
| Oct 4, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.1317 | - |
| Oct 3, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.1147 | - |
| Oct 2, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.1657 | - |
| Oct 1, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.1487 | - |
| Sep 30, 2024 | 3.7290 | 3.7800 | 3.7290 | 3.7800 | 3.2168 | 500 |
| Sep 27, 2024 | 3.5570 | 3.8000 | 3.5570 | 3.8000 | 3.2338 | 3,500 |
| Sep 26, 2024 | 3.5500 | 3.5640 | 3.5500 | 3.5600 | 3.0296 | 1,730 |
| Sep 25, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.0211 | 1,345 |
| Sep 24, 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 2.9266 | - |
| Sep 23, 2024 | 3.3190 | 3.5140 | 3.3190 | 3.5140 | 2.9904 | 634 |
| Sep 20, 2024 | 3.4000 | 3.4450 | 3.4000 | 3.4450 | 2.9317 | 675 |
| Sep 19, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 2.7862 | - |
| Sep 18, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 2.7555 | - |
| Sep 17, 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 2.7224 | - |
| Sep 16, 2024 | 3.2590 | 3.3530 | 3.2590 | 3.3530 | 2.8534 | 155 |
| Sep 13, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 2.7547 | 157 |
| Sep 12, 2024 | 3.1940 | 3.3820 | 3.1940 | 3.3820 | 2.8781 | 99 |
| Sep 11, 2024 | 3.0780 | 3.2280 | 3.0000 | 3.2280 | 2.7470 | 4,430 |
| Sep 10, 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 2.7266 | - |
| Sep 9, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 2.7436 | - |
| Sep 6, 2024 | 3.1240 | 3.1500 | 3.1240 | 3.1500 | 2.6807 | 335 |
| Sep 5, 2024 | 3.2500 | 3.2500 | 3.1990 | 3.1990 | 2.7224 | 5,066 |
| Sep 4, 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 2.8449 | 50 |
| Sep 3, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.7913 | - |
| Sep 2, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 2.8304 | - |
| Aug 30, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.7402 | - |
| Aug 29, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.6807 | - |
| Aug 28, 2024 | 3.1910 | 3.2830 | 3.1910 | 3.2830 | 2.7938 | 75 |
| Aug 27, 2024 | 3.1260 | 3.3100 | 3.1260 | 3.3100 | 2.8168 | 225 |
| Aug 26, 2024 | 3.3760 | 3.3760 | 3.2500 | 3.3700 | 2.8679 | 4,181 |
| Aug 23, 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 2.8245 | - |
| Aug 22, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 2.8849 | - |
| Aug 21, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.5000 | 2.9785 | 1,774 |
| Aug 20, 2024 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | 3.1487 | 2,009 |
| Aug 19, 2024 | 4.0990 | 4.2400 | 4.0990 | 4.2400 | 3.6083 | 90 |
| Aug 16, 2024 | 4.1380 | 4.3830 | 4.1380 | 4.3830 | 3.7299 | 500 |
| Aug 15, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.4636 | - |
| Aug 14, 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 3.6159 | - |
| Aug 13, 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 3.6142 | - |
| Aug 12, 2024 | 4.1720 | 4.4190 | 4.1720 | 4.4190 | 3.7606 | 374 |
| Aug 9, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.5232 | - |
| Aug 8, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.3870 | - |
| Aug 7, 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2400 | 3.6083 | 6,750 |
| Aug 6, 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.3708 | 2,000 |
| Aug 5, 2024 | 4.1920 | 4.1920 | 3.9590 | 3.9590 | 3.3691 | 800 |
| Aug 2, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.5912 | - |
| Aug 1, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3.5487 | - |
| Jul 31, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.5402 | - |
| Jul 30, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.4551 | - |
| Jul 29, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 3.5742 | 2,674 |
| Jul 26, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.0000 | 3.4040 | 1,600 |
| Jul 25, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.3683 | - |
| Jul 24, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2400 | 3.6083 | 315 |
| Jul 23, 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 3.5129 | - |
| Jul 22, 2024 | 4.0550 | 4.2930 | 4.0550 | 4.2000 | 3.5742 | 400 |
| Jul 19, 2024 | 4.0920 | 4.0920 | 4.0400 | 4.0400 | 3.4381 | 248 |
| Jul 18, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.5572 | - |
| Jul 17, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3.6763 | 2,000 |
| Jul 16, 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 3.6968 | - |
| Jul 15, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3.7444 | - |
| Jul 12, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 3.7436 | - |
| Jul 11, 2024 | 4.3400 | 4.4800 | 4.3400 | 4.4800 | 3.8125 | 70 |
| Jul 10, 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3700 | 3.7189 | 125,268 |
| Jul 9, 2024 | 4.5500 | 4.7200 | 4.5500 | 4.7200 | 4.0167 | 530 |
| Jul 8, 2024 | 4.5450 | 4.6600 | 4.5450 | 4.6600 | 3.9657 | 1,500 |
| Jul 5, 2024 | 4.4840 | 4.6800 | 4.4840 | 4.6800 | 3.9827 | 30 |
| Jul 4, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 3.7274 | - |
| Jul 3, 2024 | 4.3220 | 4.5770 | 4.3220 | 4.5770 | 3.8950 | 400 |
| Jul 2, 2024 | 4.2750 | 4.3000 | 4.2750 | 4.2800 | 3.6423 | 2,957 |
| Jul 1, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3000 | 3.6593 | 1,509 |
| Jun 28, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 3.4891 | 1,750 |
| Jun 27, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.2951 | - |
| Jun 26, 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.2874 | - |
| Jun 25, 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.2227 | - |
| Jun 24, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.2066 | 281 |
| Jun 21, 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.2176 | - |
| Jun 20, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.1385 | - |
| Jun 19, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.0764 | - |
| Jun 18, 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.0798 | - |
| Jun 17, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.0721 | - |
| Jun 14, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.2262 | - |
| Jun 13, 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.1521 | - |
| Jun 12, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.2210 | - |
| Jun 11, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.1274 | - |
| Jun 10, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.1853 | - |
| Jun 7, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.2764 | - |
| Jun 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.2764 | - |
| Jun 5, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.2764 | - |
| Jun 4, 2024 | 3.8230 | 4.0500 | 3.8230 | 4.0200 | 3.4210 | 1,770 |
| Jun 3, 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.3147 | - |
| May 31, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 3.4040 | 10 |
| May 30, 2024 | 4.0120 | 4.0120 | 4.0090 | 4.0090 | 3.4117 | 265 |
| May 29, 2024 | 3.9400 | 4.1400 | 3.9400 | 4.1400 | 3.5232 | 390 |
| May 28, 2024 | 3.9110 | 4.0000 | 3.9110 | 4.0000 | 3.4040 | 2,190 |
| May 27, 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8600 | 3.2849 | 604 |
| May 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.1487 | - |
| May 23, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.1657 | - |
| May 22, 2024 | 3.7470 | 3.8000 | 3.7470 | 3.7500 | 3.1913 | 500 |
| May 21, 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7200 | 3.1657 | 1,044 |
| May 20, 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.1045 | - |
| May 17, 2024 | 3.6030 | 3.7600 | 3.6030 | 3.7600 | 3.1998 | 700 |
| May 16, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 2.9981 | - |
| May 15, 2024 | 3.5050 | 3.6200 | 3.5050 | 3.6200 | 3.0806 | 10 |
| May 14, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.1062 | 2,500 |
| May 13, 2024 | 3.6410 | 3.6700 | 3.6410 | 3.6700 | 3.1232 | 600 |
| May 10, 2024 | 3.5890 | 3.6200 | 3.5890 | 3.6200 | 3.0806 | 160 |
| May 9, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.0891 | 172 |
Related Tickers
YZC.F Yankuang Energy Group Company Limited
9.30
+0.54%
600188.SS YANKUANG ENERGY
12.38
-0.16%
BISI.L Bisichi PLC
95.00
0.00%
WC2.F Whitehaven Coal Limited
2.9110
0.00%
1171.HK YANKUANG ENERGY
8.310
-0.36%
CNR Core Natural Resources, Inc.
67.23
-0.84%
ARLP Alliance Resource Partners, L.P.
24.97
-3.25%