Australia markets closed

Yalla Group Limited (YALA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.13+0.03 (+0.59%)
At close: 04:00PM EDT
5.05 -0.08 (-1.56%)
Pre-market: 05:42AM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20235.155.195.115.135.1368,700
21 Sept 20235.285.315.045.105.10254,300
20 Sept 20235.185.475.105.325.32330,700
19 Sept 20235.055.195.055.165.16442,200
18 Sept 20235.135.135.055.065.06240,600
15 Sept 20235.125.154.995.145.14420,500
14 Sept 20235.165.165.055.115.111,658,700
13 Sept 20235.055.134.985.095.09238,200
12 Sept 20235.095.205.065.065.06192,000
11 Sept 20235.095.215.095.125.12255,200
08 Sept 20235.035.204.955.145.14277,600
07 Sept 20235.005.074.835.005.00450,000
06 Sept 20235.015.104.935.085.08359,300
05 Sept 20235.115.114.855.015.01404,600
01 Sept 20235.135.215.065.175.17434,100
31 Aug 20235.035.185.035.125.12344,500
30 Aug 20235.135.135.005.105.10288,700
29 Aug 20235.045.224.965.135.13246,600
28 Aug 20234.975.094.935.055.05216,800
25 Aug 20235.135.144.924.974.97164,100
24 Aug 20235.075.155.005.145.14283,600
23 Aug 20234.995.144.975.135.13178,900
22 Aug 20234.784.984.784.984.98257,200
21 Aug 20234.734.844.614.774.77386,700
18 Aug 20235.055.054.714.734.73335,700
17 Aug 20235.225.255.005.155.15230,800
16 Aug 20235.355.385.145.185.18174,700
15 Aug 20235.115.375.005.215.21228,300
14 Aug 20235.175.215.005.185.18167,900
11 Aug 20235.065.225.055.145.14210,600
10 Aug 20235.225.305.085.135.13183,800
09 Aug 20234.985.284.965.195.19221,900
08 Aug 20234.995.094.915.045.04264,600
07 Aug 20235.225.274.925.145.14373,200
04 Aug 20235.415.435.225.225.22183,000
03 Aug 20235.335.475.215.415.41240,400
02 Aug 20235.365.515.265.395.39236,200
01 Aug 20235.615.645.505.555.55171,100
31 July 20235.605.775.505.715.71254,300
28 July 20235.555.645.475.595.59259,200
27 July 20235.425.585.255.425.42326,900
26 July 20235.105.325.065.255.25187,100
25 July 20235.225.245.065.125.12284,700
24 July 20235.185.415.065.215.21248,700
21 July 20235.045.214.865.195.19147,500
20 July 20235.085.244.975.045.04163,300
19 July 20235.345.485.145.165.16192,400
18 July 20235.295.325.185.275.27125,000
17 July 20235.045.325.015.325.32222,200
14 July 20235.145.254.965.105.10222,100
13 July 20234.955.164.845.135.13220,200
12 July 20234.954.994.814.914.91167,300
11 July 20234.644.944.574.904.90375,900
10 July 20234.394.684.394.604.60238,500
07 July 20234.304.404.174.404.4091,500
06 July 20234.214.304.134.274.27118,900
05 July 20234.374.374.244.264.2699,600
03 July 20234.364.454.354.414.4183,000
30 June 20234.384.424.314.364.36105,900
29 June 20234.374.414.344.364.3673,100
28 June 20234.204.374.174.374.37172,900
27 June 20234.154.224.134.214.21124,500
26 June 20234.104.204.104.124.1268,000
23 June 20234.194.194.114.124.12136,000
22 June 20234.154.304.144.214.21170,700
21 June 20234.254.274.074.184.18229,200
20 June 20234.354.414.224.284.28235,000
16 June 20234.404.494.344.364.36262,100
15 June 20234.464.504.424.464.46148,400
14 June 20234.484.484.344.464.46104,300
13 June 20234.494.514.324.484.48266,900
12 June 20234.504.574.404.464.46168,500
09 June 20234.574.604.444.464.46157,200
08 June 20234.514.704.484.574.57503,100
07 June 20234.334.544.214.504.50536,600
06 June 20234.204.404.134.344.34381,400
05 June 20234.264.284.194.194.19270,100
02 June 20234.234.354.224.294.29335,400
01 June 20234.224.374.164.214.21328,700
31 May 20234.384.383.974.214.21557,900
30 May 20234.014.403.924.384.38580,900
26 May 20233.974.093.954.004.00217,600
25 May 20233.964.083.903.973.97227,300
24 May 20234.014.023.963.983.98106,200
23 May 20234.194.204.014.024.02133,900
22 May 20233.954.253.914.214.21469,400
19 May 20233.943.983.903.923.92169,200
18 May 20234.004.003.913.943.94236,200
17 May 20233.814.053.784.004.00269,900
16 May 20233.663.913.553.843.84170,900
15 May 20233.843.883.733.813.81124,900
12 May 20233.683.773.673.743.7481,100
11 May 20233.733.803.673.753.75123,300
10 May 20233.733.743.653.693.6999,100
09 May 20233.603.743.603.713.7181,100
08 May 20233.623.733.563.663.6659,400
05 May 20233.413.633.413.603.6076,000
04 May 20233.563.583.413.423.4277,700
03 May 20233.563.683.513.553.5552,000
02 May 20233.583.593.513.553.5572,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...