Australia markets close in 5 hours 30 minutes

Yalla Group Limited (YALA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.7000+0.0100 (+0.21%)
At close: 04:00PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20244.69004.70004.63004.70004.700087,700
11 July 20244.62004.70004.58004.69004.6900221,000
10 July 20244.58004.58004.53504.56004.560061,000
09 July 20244.52004.55004.49004.55004.550083,900
08 July 20244.55004.55004.45504.52004.520092,500
05 July 20244.49004.56004.48504.51004.510072,900
03 July 20244.50004.54504.50004.53004.530054,500
02 July 20244.43004.50004.43004.50004.5000139,000
01 July 20244.59004.59004.46004.46004.4600134,600
28 June 20244.47004.57004.45004.55004.5500131,600
27 June 20244.65004.65004.54004.58004.5800149,400
26 June 20244.58004.67004.53004.65004.6500180,200
25 June 20244.51004.60004.49504.60004.6000165,400
24 June 20244.45004.56004.45004.52004.5200361,400
21 June 20244.43004.55004.42004.45004.4500322,400
20 June 20244.41004.43504.39004.41004.4100113,200
18 June 20244.51004.52004.42004.44004.4400157,100
17 June 20244.58004.58004.49004.49004.4900378,600
14 June 20244.61004.66504.56004.59004.5900353,600
13 June 20244.58004.68504.58004.66004.6600337,300
12 June 20244.68004.74504.58004.60004.6000359,100
11 June 20244.61004.65004.59004.65004.6500270,900
10 June 20244.61004.65004.61004.62004.620089,300
07 June 20244.66004.66004.61004.64004.6400161,800
06 June 20244.73004.78004.66004.66004.6600186,700
05 June 20244.71004.79004.70004.76004.7600214,500
04 June 20244.70004.72004.62004.70004.7000212,300
03 June 20244.68004.72004.63004.70004.7000241,400
31 May 20244.76004.82004.68004.70004.7000170,800
30 May 20244.80004.80004.71004.79004.7900121,100
29 May 20244.76004.80004.75504.78004.7800113,700
28 May 20244.86004.86004.76004.80004.8000152,500
24 May 20244.94004.94004.82004.85004.850075,800
23 May 20244.90004.93004.79504.92004.9200260,600
22 May 20244.70004.90004.70004.86004.8600269,300
21 May 20244.75004.87504.63004.69004.6900315,600
20 May 20244.90004.93004.82004.89004.8900245,600
17 May 20244.91004.93004.86004.91004.9100229,200
16 May 20244.86004.93504.86004.91004.910070,300
15 May 20244.94004.94004.85004.90004.9000212,000
14 May 20244.82004.90004.82004.89004.8900164,000
13 May 20244.71004.85104.71004.83004.8300169,700
10 May 20244.89004.89004.72004.72004.7200115,900
09 May 20244.75004.90004.75004.88004.8800178,500
08 May 20244.84004.89004.72504.75004.7500254,500
07 May 20244.86004.95004.86004.90004.9000221,900
06 May 20244.82004.92004.82004.88004.8800141,400
03 May 20244.89004.89004.79004.80004.8000169,400
02 May 20244.84004.88004.78004.86004.8600126,800
01 May 20244.67004.81004.67004.76004.7600143,300
30 Apr 20244.69004.73004.68004.70004.7000136,800
29 Apr 20244.69004.79904.68004.75004.7500150,400
26 Apr 20244.72004.77004.67004.72004.7200200,700
25 Apr 20244.67004.69004.63504.68004.680094,200
24 Apr 20244.72004.78404.67004.71004.7100204,700
23 Apr 20244.69004.73004.65004.66004.6600214,300
22 Apr 20244.52004.69004.48004.62004.6200220,900
19 Apr 20244.58004.64004.49004.52004.5200394,800
18 Apr 20244.62004.68004.58004.59004.590066,300
17 Apr 20244.70004.73004.58004.63004.6300141,800
16 Apr 20244.74004.75504.64004.66004.6600302,500
15 Apr 20244.80004.84504.75004.75004.7500178,500
12 Apr 20244.86004.91504.79004.82004.8200144,000
11 Apr 20244.79004.88004.77004.88004.8800192,300
10 Apr 20244.81004.84504.77504.78004.7800152,400
09 Apr 20244.90004.90004.81004.81004.8100131,100
08 Apr 20244.86004.88004.80504.82004.8200166,400
05 Apr 20244.83004.93004.83004.86004.8600133,500
04 Apr 20244.85004.93004.82004.86004.8600307,700
03 Apr 20244.78004.86004.76004.84004.8400168,400
02 Apr 20244.90004.90004.79004.81004.8100195,100
01 Apr 20244.81004.95604.81004.90004.9000158,300
28 Mar 20244.77004.86504.77004.81004.8100174,900
27 Mar 20244.80004.82004.73004.77004.7700128,800
26 Mar 20244.74004.79004.73004.75004.7500116,000
25 Mar 20244.80004.80004.72004.72004.7200219,900
22 Mar 20244.76004.80904.75004.76004.7600193,400
21 Mar 20244.85004.86004.78004.78004.7800289,400
20 Mar 20244.77004.87004.73004.82004.8200230,400
19 Mar 20244.82004.82004.75004.80004.8000363,500
18 Mar 20244.90004.92004.80004.84004.8400280,600
15 Mar 20244.80004.88004.70004.84004.8400569,800
14 Mar 20245.11005.14504.79004.80004.8000631,900
13 Mar 20245.18005.30005.18005.21005.2100258,200
12 Mar 20245.48005.54005.16005.20005.2000686,700
11 Mar 20245.49005.51005.35005.35005.3500414,500
08 Mar 20245.44005.52805.36005.40005.4000232,100
07 Mar 20245.30005.47005.30005.42005.4200346,300
06 Mar 20245.18005.30005.16005.25005.2500440,600
05 Mar 20245.12005.22005.10005.17005.1700196,900
04 Mar 20245.17005.18005.11005.14005.1400229,600
01 Mar 20245.14005.23605.12005.18005.1800240,400
29 Feb 20245.07005.16005.05005.12005.1200215,100
28 Feb 20245.14005.17005.05005.06005.0600245,900
27 Feb 20245.09005.20005.08005.14005.1400382,600
26 Feb 20245.01005.09004.99005.09005.0900235,900
23 Feb 20244.91005.13004.91005.04005.0400266,500
22 Feb 20244.91004.93504.88004.92004.9200284,100
21 Feb 20244.87004.93104.80504.86004.8600289,300
20 Feb 20244.86004.93004.76004.88004.8800493,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...