Australia markets close in 4 hours 17 minutes

Yalla Group Limited (YALA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.8100-0.0300 (-0.78%)
At close: 04:00PM EDT
3.8800 +0.09 (+2.37%)
After hours: 04:05PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233.82003.83003.71003.81003.810094,000
23 Mar 20233.82003.89003.75003.84003.8400136,500
22 Mar 20233.80003.82003.64003.71003.710075,100
21 Mar 20233.68003.82003.62003.79003.790093,900
20 Mar 20233.64003.70003.54003.60003.600083,000
17 Mar 20233.81003.88003.62003.65003.6500135,300
16 Mar 20233.52003.90003.52003.85003.8500249,000
15 Mar 20233.75003.75003.56003.57003.5700208,400
14 Mar 20233.85003.98003.70003.81003.8100353,300
13 Mar 20234.00004.11003.81003.99003.9900205,500
10 Mar 20233.78003.95003.76003.85003.850080,800
09 Mar 20233.95004.01003.81003.81003.8100123,500
08 Mar 20233.99004.03003.94003.98003.980063,000
07 Mar 20234.00004.04403.93004.00004.000098,800
06 Mar 20234.20004.25003.97004.02004.0200157,700
03 Mar 20234.19004.37004.19004.26004.260053,800
02 Mar 20234.17004.22004.08004.18004.1800103,600
01 Mar 20234.41004.41004.18004.21004.210065,200
28 Feb 20234.32004.43004.27404.35004.350061,300
27 Feb 20234.38004.47004.29004.31004.310095,500
24 Feb 20234.51004.51004.21004.33004.3300152,200
23 Feb 20234.61004.80004.51004.61004.610059,500
22 Feb 20234.56004.66004.48304.56004.5600105,100
21 Feb 20234.83004.83004.51004.56004.5600291,900
17 Feb 20234.85004.91004.72004.86004.8600208,400
16 Feb 20235.16005.16004.78004.79004.7900152,200
15 Feb 20234.95005.25004.90005.17005.1700254,100
14 Feb 20234.87005.02004.87004.90004.900063,000
13 Feb 20234.87005.04004.81004.90004.9000149,600
10 Feb 20235.05005.05004.77004.79004.7900193,600
09 Feb 20235.04005.18005.03105.09005.0900276,600
08 Feb 20234.95005.04904.91005.00005.000079,400
07 Feb 20235.02005.04004.84004.96004.9600111,500
06 Feb 20234.79005.09004.73005.02005.0200178,400
03 Feb 20235.13005.29004.79004.81004.8100211,000
02 Feb 20235.30005.49005.07005.22005.2200369,300
01 Feb 20234.77005.36004.77005.28005.2800465,100
31 Jan 20234.70005.02504.67504.75004.7500238,500
30 Jan 20235.21005.27004.58004.73004.7300780,200
27 Jan 20235.46005.46005.20005.42005.4200187,400
26 Jan 20234.91005.57004.91005.45005.4500639,500
25 Jan 20234.89004.89004.63004.84004.8400151,400
24 Jan 20234.36005.15004.27004.80004.8000620,000
23 Jan 20234.44004.49004.29504.33004.3300174,300
20 Jan 20234.20004.49004.15104.45004.4500170,500
19 Jan 20234.12004.24004.12004.16004.160030,700
18 Jan 20234.32004.32004.10404.13004.130049,900
17 Jan 20234.47004.47004.21004.31004.3100101,400
13 Jan 20234.54004.56004.42004.46004.460094,600
12 Jan 20234.39004.53804.22004.49004.4900153,000
11 Jan 20234.29004.46104.23004.42004.4200121,800
10 Jan 20234.21004.34504.12004.27004.2700139,800
09 Jan 20234.53004.68004.07004.08004.0800283,500
06 Jan 20234.18004.51004.18004.51004.5100380,800
05 Jan 20233.98004.25003.86304.13004.1300246,600
04 Jan 20233.75004.15003.73004.00004.0000223,600
03 Jan 20233.55003.78803.55003.68003.6800119,400
30 Dec 20223.57003.60503.50003.50003.500098,400
29 Dec 20223.50003.74003.47003.59003.5900495,200
28 Dec 20223.40003.65003.40003.46003.4600288,000
27 Dec 20223.44003.56503.40003.40003.4000146,800
23 Dec 20223.55003.59003.48003.56003.560083,000
22 Dec 20223.71003.82003.51003.55003.550074,900
21 Dec 20223.70003.84003.69003.80003.8000266,000
20 Dec 20223.50003.87003.49003.71003.7100339,000
19 Dec 20223.44003.64003.43003.52003.520080,600
16 Dec 20223.57003.67003.45003.45003.4500226,700
15 Dec 20223.91003.93003.53003.54003.5400332,400
14 Dec 20223.93004.02003.74003.96003.9600209,400
13 Dec 20223.91003.95003.73003.85003.8500224,400
12 Dec 20223.95003.95003.72003.72003.7200141,100
09 Dec 20223.98003.99003.87003.94003.9400219,400
08 Dec 20223.73004.08003.70004.00004.0000516,400
07 Dec 20223.65003.73303.61003.69003.6900169,900
06 Dec 20224.01004.04003.61003.67003.6700388,500
05 Dec 20223.91004.20003.87204.03004.0300698,500
02 Dec 20223.61003.78003.61003.73003.7300162,400
01 Dec 20223.52003.74203.52003.67003.6700131,000
30 Nov 20223.47003.61403.43003.49003.4900399,700
29 Nov 20223.60003.69003.36003.39003.3900288,700
28 Nov 20223.58003.69003.44003.48003.48001,204,300
25 Nov 20223.77003.77003.58003.58003.580077,000
23 Nov 20223.78003.80003.70003.77003.770089,500
22 Nov 20223.73003.80003.68003.77003.770095,200
21 Nov 20223.67003.85003.65003.75003.7500122,700
18 Nov 20223.85003.90003.78003.83003.8300145,400
17 Nov 20223.77003.85003.60903.83003.8300225,700
16 Nov 20224.01004.02503.73003.76003.7600162,200
15 Nov 20224.25004.30004.00004.08004.0800383,900
14 Nov 20224.13004.23004.03004.09004.0900239,100
11 Nov 20223.89004.17003.85004.06004.0600217,700
10 Nov 20223.70003.90003.70003.71003.7100141,900
09 Nov 20223.65003.72003.53003.53003.5300111,400
08 Nov 20223.69003.74003.65003.67003.670086,300
07 Nov 20223.46003.73003.42003.69003.6900205,500
04 Nov 20223.45003.56003.40003.53003.5300153,500
03 Nov 20223.24003.32003.18003.32003.3200115,200
02 Nov 20223.21003.40903.19003.27003.2700146,400
01 Nov 20223.19003.25003.15003.23003.2300110,800
31 Oct 20223.01003.11003.01003.09003.0900172,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...