ASX · YAL · stock
Yancoal Australia Ltd (YAL) stock price history
Every ASX trading session of Yancoal Australia Ltd from Jun 28, 2012 to Sep 28, 2026: 3,610 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YAL adjusted close, 2012 to 2026
- A$12.79
- All time high, 2012
- A$8.96
- 52 week high, A$4.63 low
- 3,610
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
YAL key facts
- Yancoal Australia Ltd (YAL) closed at A$5.75 on Sep 28, 2026 on ASX.
- YAL's all time high close is A$12.79, set on Jun 28, 2012; its all time low close is A$0.3150 on Mar 15, 2015.
- YAL's 52 week range is A$4.63 to A$8.96.
- YAL returned +9.3% over the year to Sep 28, 2026 and +291.1% over five years.
- Over ten years YAL returned +187%, +11.1% a year compounded.
- YAL's deepest drawdown was -97.5% from Jun 28, 2012 to Mar 15, 2015.
- DataCedar holds 3,610 daily sessions of YAL history from Jun 28, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YAL price chart, 2012 to 2026
YAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +5.2% |
| 6 months | -30.4% |
| Year to date | +19.2% |
| 1 year | +9.3% |
| 3 years | +31.2% |
| 5 years | +291.1% |
| 10 years | +186.8% |
| Since Jun 28, 2012 | -55.0% |
| Compound annual growth, 14.3 years | -5.5% |
YAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.79 on Jun 28, 2012
- All time low close
- A$0.3150 on Mar 15, 2015
- 52 week high
- A$8.96 on Mar 29, 2026
- 52 week low
- A$4.63 on Dec 17, 2025
- Deepest drawdown
- -97.5% from Jun 28, 2012 to Mar 15, 2015, not yet recovered
- Best single session
- +41.7% on Oct 13, 2016
- Worst single session
- -35.9% on Aug 2, 2017
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2016, +390%
- Worst calendar year
- 2014, -80%
YAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 28, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.84 | A$8.96 | A$4.81 | A$5.75 | +19.2% | 716M | 188 |
| 2025 | A$5.70 | A$6.47 | A$4.19 | A$4.82 | -15.6% | 760.4M | 253 |
| 2024 | A$4.15 | A$6.61 | A$4.12 | A$5.71 | +38.8% | 788.6M | 254 |
| 2023 | A$4.26 | A$4.85 | A$3.37 | A$4.12 | -2.5% | 619.7M | 252 |
| 2022 | A$1.47 | A$4.98 | A$1.46 | A$4.22 | +193.7% | 517.6M | 251 |
| 2021 | A$1.38 | A$2.34 | A$1.06 | A$1.44 | +7.4% | 25.8M | 254 |
| 2020 | A$1.49 | A$1.60 | A$1.04 | A$1.34 | -8.7% | 11M | 255 |
| 2019 | A$1.73 | A$2.00 | A$1.38 | A$1.47 | -17.6% | 3.8M | 253 |
| 2018 | A$2.02 | A$2.64 | A$1.18 | A$1.78 | -8.2% | 8.2M | 253 |
| 2017 | A$4.77 | A$4.77 | A$1.52 | A$1.94 | -58.6% | 4.4M | 252 |
| 2016 | A$0.9545 | A$5.25 | A$0.6300 | A$4.68 | +390.0% | 1.3M | 253 |
| 2015 | A$1.48 | A$1.53 | A$0.2864 | A$0.9545 | -35.5% | 2.1M | 255 |
| 2014 | A$7.25 | A$7.25 | A$0.9545 | A$1.48 | -79.6% | 985.1K | 253 |
| 2013 | A$9.64 | A$9.83 | A$5.68 | A$7.25 | -24.0% | 1M | 253 |
| 2012 | A$14.32 | A$16.23 | A$7.64 | A$9.55 | n/a | 2.2M | 131 |
YAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$5.75 | -5.9% |
| August 2026 | A$6.11 | +11.0% |
| July 2026 | A$5.51 | +1.5% |
| June 2026 | A$5.43 | -18.9% |
| May 2026 | A$6.69 | -11.4% |
| April 2026 | A$7.55 | -6.8% |
| March 2026 | A$8.11 | +42.2% |
| February 2026 | A$5.70 | +1.4% |
| January 2026 | A$5.62 | +16.5% |
| December 2025 | A$4.82 | -7.6% |
| November 2025 | A$5.22 | -3.6% |
| October 2025 | A$5.42 | +5.1% |
About the YAL data
Daily bars. 3,610 sessions from Jun 28, 2012 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
YAL share price history
