Yalla Group Limited (YALA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

6.49

-0.05

(-0.76%)

As of 10:30AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	6.30	6.61	6.20	6.49	6.49	260,289
14 Jan 2022	6.60	6.81	6.26	6.54	6.54	737,600
13 Jan 2022	6.70	6.80	6.48	6.76	6.76	706,900
12 Jan 2022	6.68	6.89	6.53	6.76	6.76	577,600
11 Jan 2022	6.15	6.60	6.15	6.52	6.52	568,800
10 Jan 2022	6.10	6.16	5.92	6.13	6.13	487,900
07 Jan 2022	6.12	6.40	6.08	6.18	6.18	568,500
06 Jan 2022	6.20	6.41	5.90	5.98	5.98	952,800
05 Jan 2022	6.26	6.59	6.01	6.13	6.13	623,800
04 Jan 2022	6.74	6.74	6.26	6.35	6.35	863,300
03 Jan 2022	6.79	6.97	6.61	6.72	6.72	451,900
31 Dec 2021	6.91	7.10	6.62	6.71	6.71	1,854,500
30 Dec 2021	6.02	7.30	6.02	7.08	7.08	2,539,100
29 Dec 2021	5.91	6.22	5.64	6.04	6.04	1,519,800
28 Dec 2021	6.07	6.07	5.80	5.92	5.92	1,359,900
27 Dec 2021	6.31	6.32	6.07	6.09	6.09	681,000
23 Dec 2021	6.33	6.34	6.15	6.30	6.30	767,500
22 Dec 2021	6.20	6.41	6.11	6.37	6.37	627,500
21 Dec 2021	6.09	6.52	6.09	6.44	6.44	1,250,900
20 Dec 2021	6.02	6.13	5.89	6.09	6.09	968,400
17 Dec 2021	6.12	6.32	6.00	6.25	6.25	628,400
16 Dec 2021	6.50	6.51	5.98	6.19	6.19	947,500
15 Dec 2021	6.22	6.40	5.88	6.37	6.37	611,400
14 Dec 2021	6.11	6.38	6.04	6.25	6.25	615,100
13 Dec 2021	6.82	6.82	6.17	6.29	6.29	591,200
10 Dec 2021	7.16	7.40	6.80	6.86	6.86	955,400
09 Dec 2021	7.16	7.48	7.02	7.07	7.07	683,100
08 Dec 2021	6.81	7.44	6.71	7.24	7.24	1,137,600
07 Dec 2021	6.70	7.01	6.70	6.86	6.86	837,900
06 Dec 2021	6.33	6.57	6.01	6.42	6.42	926,900
03 Dec 2021	6.79	6.81	6.19	6.39	6.39	1,631,600
02 Dec 2021	6.85	7.11	6.66	6.86	6.86	714,700
01 Dec 2021	7.24	7.44	6.83	6.85	6.85	1,333,300
30 Nov 2021	7.38	7.76	6.95	7.16	7.16	1,761,000
29 Nov 2021	7.68	7.74	7.30	7.49	7.49	602,200
26 Nov 2021	7.72	7.94	7.60	7.68	7.68	528,500
24 Nov 2021	7.72	8.27	7.53	8.22	8.22	492,300
23 Nov 2021	8.00	8.07	7.53	7.85	7.85	2,707,200
22 Nov 2021	7.98	8.42	7.55	8.11	8.11	2,083,900
19 Nov 2021	8.10	8.36	7.84	8.02	8.02	1,557,200
18 Nov 2021	8.93	8.93	7.71	7.92	7.92	2,544,800
17 Nov 2021	9.04	9.43	8.61	9.00	9.00	1,448,600
16 Nov 2021	9.34	9.59	8.81	9.16	9.16	2,814,300
15 Nov 2021	8.87	10.40	8.72	9.31	9.31	8,550,900
12 Nov 2021	8.67	8.69	8.09	8.38	8.38	835,400
11 Nov 2021	7.75	8.83	7.62	8.49	8.49	2,285,700
10 Nov 2021	8.53	8.60	7.49	7.54	7.54	1,980,600
09 Nov 2021	8.50	9.66	7.98	8.52	8.52	9,735,100
08 Nov 2021	6.74	7.41	6.74	7.36	7.36	1,954,200
05 Nov 2021	6.74	7.15	6.61	6.62	6.62	1,364,800
04 Nov 2021	6.82	6.90	6.48	6.68	6.68	659,900
03 Nov 2021	6.65	6.83	6.38	6.80	6.80	765,700
02 Nov 2021	6.60	6.86	6.38	6.62	6.62	1,213,500
01 Nov 2021	6.42	6.95	6.40	6.63	6.63	1,196,900
29 Oct 2021	6.59	6.59	6.30	6.42	6.42	668,200
28 Oct 2021	6.38	6.66	6.26	6.63	6.63	387,900
27 Oct 2021	6.55	6.66	6.38	6.38	6.38	357,300
26 Oct 2021	6.70	6.85	6.53	6.56	6.56	363,100
25 Oct 2021	6.88	6.93	6.60	6.78	6.78	423,800
22 Oct 2021	6.88	6.95	6.51	6.81	6.81	1,022,700
21 Oct 2021	6.96	7.13	6.85	6.95	6.95	509,200
20 Oct 2021	7.03	7.25	6.70	6.97	6.97	1,425,100
19 Oct 2021	6.58	7.08	6.58	6.93	6.93	910,800
18 Oct 2021	6.90	6.98	6.34	6.49	6.49	1,585,100
15 Oct 2021	7.12	7.28	6.94	6.96	6.96	485,800
14 Oct 2021	7.46	7.48	7.12	7.14	7.14	471,100
13 Oct 2021	7.33	7.50	7.12	7.46	7.46	529,100
12 Oct 2021	7.53	7.74	7.22	7.34	7.34	811,600
11 Oct 2021	7.39	7.79	7.35	7.45	7.45	932,400
08 Oct 2021	7.51	7.56	7.15	7.31	7.31	881,100
07 Oct 2021	7.20	7.62	7.20	7.48	7.48	1,360,600
06 Oct 2021	7.25	7.43	7.03	7.05	7.05	742,100
05 Oct 2021	7.23	7.51	7.15	7.38	7.38	326,600
04 Oct 2021	7.57	7.60	7.18	7.27	7.27	1,000,000
01 Oct 2021	7.67	7.84	7.35	7.62	7.62	1,336,500
30 Sept 2021	7.45	7.72	6.97	7.59	7.59	2,506,500
29 Sept 2021	7.20	7.63	6.82	7.36	7.36	7,186,700
28 Sept 2021	7.43	7.45	7.02	7.17	7.17	771,500
27 Sept 2021	7.60	7.61	7.30	7.48	7.48	470,700
24 Sept 2021	7.74	7.81	7.63	7.66	7.66	546,400
23 Sept 2021	8.00	8.00	7.70	7.87	7.87	513,400
22 Sept 2021	7.67	8.00	7.58	7.95	7.95	828,300
21 Sept 2021	7.89	8.15	7.65	7.70	7.70	680,300
20 Sept 2021	8.18	8.20	7.71	7.84	7.84	1,018,400
17 Sept 2021	8.46	8.46	8.22	8.34	8.34	542,300
16 Sept 2021	8.45	8.49	8.22	8.39	8.39	488,900
15 Sept 2021	8.69	8.70	8.30	8.51	8.51	912,800
14 Sept 2021	9.25	9.25	8.65	8.71	8.71	1,181,400
13 Sept 2021	9.51	9.52	8.93	9.17	9.17	735,300
10 Sept 2021	10.13	10.35	9.56	9.56	9.56	777,400
09 Sept 2021	9.74	10.19	9.72	10.11	10.11	1,304,000
08 Sept 2021	10.12	10.25	9.69	9.80	9.80	714,900
07 Sept 2021	10.20	10.62	10.10	10.17	10.17	1,196,000
03 Sept 2021	10.00	10.43	9.92	10.02	10.02	688,300
02 Sept 2021	10.07	10.22	9.79	9.89	9.89	830,400
01 Sept 2021	10.24	10.30	9.82	10.10	10.10	1,175,500
31 Aug 2021	9.88	10.22	9.82	10.16	10.16	572,400
30 Aug 2021	9.96	10.04	9.43	9.89	9.89	747,800
27 Aug 2021	9.88	10.18	9.70	9.89	9.89	558,700
26 Aug 2021	9.98	10.29	9.63	9.78	9.78	694,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7190-0.0023(-0.31%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.25+1.43(+1.71%)

GOLD1,815.10-1.40(-0.08%)

BTC-AUD58,051.20-1,623.49(-2.72%)

Yalla Group Limited (YALA)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7190
-0.0023(-0.31%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.25
+1.43(+1.71%)

GOLD
1,815.10
-1.40(-0.08%)

BTC-AUD
58,051.20
-1,623.49(-2.72%)