Australia markets closed

Yalla Group Limited (YALA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.03+0.02 (+0.33%)
At close: 04:00PM EST
6.04 +0.01 (+0.17%)
After hours: 04:08PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20236.006.135.876.036.03453,800
30 Nov 20235.936.045.846.016.01580,900
29 Nov 20235.856.065.795.855.85582,500
28 Nov 20235.735.885.625.855.85399,300
27 Nov 20235.735.755.565.705.70557,800
24 Nov 20236.056.055.655.705.70300,200
22 Nov 20235.775.995.745.945.94249,200
21 Nov 20236.106.125.645.725.72463,200
20 Nov 20236.266.385.886.346.34467,500
17 Nov 20235.796.095.776.086.08169,100
16 Nov 20235.865.915.755.775.7796,400
15 Nov 20235.665.955.665.905.90114,400
14 Nov 20235.715.765.605.665.66114,500
13 Nov 20235.545.635.465.565.5675,300
10 Nov 20235.695.695.415.565.56141,100
09 Nov 20235.725.835.645.665.6688,500
08 Nov 20235.935.935.715.745.7498,300
07 Nov 20235.635.935.615.905.90165,300
06 Nov 20235.875.875.555.685.68161,600
03 Nov 20235.685.815.685.735.73154,600
02 Nov 20235.465.685.395.685.68193,800
01 Nov 20235.425.425.265.385.38104,500
31 Oct 20235.345.395.265.375.3794,700
30 Oct 20235.355.475.335.405.4093,200
27 Oct 20235.415.465.285.315.31103,700
26 Oct 20235.325.395.285.325.3290,200
25 Oct 20235.495.495.285.345.3485,600
24 Oct 20235.265.475.265.465.46139,000
23 Oct 20235.125.265.105.255.25154,000
20 Oct 20235.205.295.135.175.17258,700
19 Oct 20235.205.335.095.255.25170,300
18 Oct 20235.305.335.225.285.28107,200
17 Oct 20235.145.365.145.355.35180,900
16 Oct 20235.145.245.115.205.20105,300
13 Oct 20235.085.185.085.135.13142,500
12 Oct 20235.405.405.105.145.14166,300
11 Oct 20235.305.435.295.395.39310,600
10 Oct 20235.135.325.135.315.31154,100
09 Oct 20235.055.185.005.155.15188,200
06 Oct 20235.025.235.025.195.1987,400
05 Oct 20235.035.064.975.065.0690,600
04 Oct 20235.135.145.015.115.1183,700
03 Oct 20235.195.265.105.135.13100,900
02 Oct 20235.235.275.135.265.26136,700
29 Sept 20235.185.375.185.245.24219,200
28 Sept 20235.105.155.075.125.1253,600
27 Sept 20234.945.134.945.125.12107,300
26 Sept 20234.995.014.864.944.94243,400
25 Sept 20235.065.185.055.115.1180,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...