Australia markets closed

Yalla Group Limited (YALA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2400+0.0200 (+0.62%)
At close: 04:00PM EDT
3.2400 0.00 (0.00%)
After hours: 04:41PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.23003.38003.21063.24003.240073,453
29 Sept 20223.35003.38003.20003.22003.2200142,600
28 Sept 20223.36003.43003.25003.39003.3900140,300
27 Sept 20223.45003.57003.33003.37003.370083,700
26 Sept 20223.34003.59003.34003.41003.4100100,500
23 Sept 20223.39003.40003.30003.38003.3800177,700
22 Sept 20223.52003.58003.40003.44003.4400108,600
21 Sept 20223.65003.67003.52003.52003.520098,900
20 Sept 20223.66003.83003.60603.68003.680085,800
19 Sept 20223.65003.70203.52003.66003.6600159,400
16 Sept 20223.75003.77003.66003.69003.6900123,900
15 Sept 20223.81003.88003.76003.78003.7800123,300
14 Sept 20223.86003.86003.71003.85003.8500200,300
13 Sept 20224.05004.05003.86003.86003.8600133,800
12 Sept 20224.03004.15004.00004.15004.1500141,300
09 Sept 20223.97004.10003.94004.02004.020085,200
08 Sept 20223.87004.00003.83003.93003.930084,600
07 Sept 20223.86003.97003.83003.92003.920069,600
06 Sept 20224.05004.11303.87003.89003.8900161,700
02 Sept 20224.17004.25003.98004.09004.0900606,100
01 Sept 20224.26004.26003.97004.08004.0800321,200
31 Aug 20224.19004.48004.05004.29004.2900823,800
30 Aug 20224.20004.25004.02004.07004.0700652,200
29 Aug 20223.92004.23003.87004.20004.2000775,500
26 Aug 20224.15004.22003.90003.97003.97001,110,100
25 Aug 20223.76004.09003.71004.01004.0100592,500
24 Aug 20223.72003.86003.66003.76003.7600491,100
23 Aug 20223.86003.88003.66003.74003.7400479,200
22 Aug 20224.05004.06003.83003.86003.8600412,800
19 Aug 20224.10004.20004.00004.11004.1100347,700
18 Aug 20224.06004.20004.01004.15004.1500497,600
17 Aug 20224.36004.39004.10004.11004.1100165,700
16 Aug 20224.35004.41004.28504.39004.3900212,300
15 Aug 20224.51004.52004.36004.41004.4100128,100
12 Aug 20224.33004.58004.24004.54004.5400287,400
11 Aug 20224.49004.66004.31004.31004.3100556,000
10 Aug 20224.63004.63004.22004.41004.4100469,500
09 Aug 20224.65004.70004.30004.60004.6000322,100
08 Aug 20224.50004.73804.43204.61004.6100439,200
05 Aug 20224.35004.47504.30004.47004.4700273,500
04 Aug 20224.65004.67004.32004.44004.4400281,900
03 Aug 20224.46004.56004.35004.56004.5600323,500
02 Aug 20224.16004.49004.11004.47004.4700159,400
01 Aug 20224.34004.38004.19504.22004.2200184,500
29 July 20224.35004.46004.31004.43004.430087,200
28 July 20224.58004.59904.38004.44004.4400127,000
27 July 20224.54004.60004.42004.56004.5600108,200
26 July 20224.60004.60004.36004.47004.4700260,600
25 July 20224.59004.66004.49004.63004.6300255,600
22 July 20224.76004.83004.55004.59004.5900240,400
21 July 20224.75004.95804.70004.74004.7400215,400
20 July 20224.22004.85504.22004.77004.7700760,900
19 July 20224.28004.29004.16004.26004.260065,800
18 July 20224.16004.29004.11004.20004.2000225,000
15 July 20224.08004.11004.00004.05004.0500122,200
14 July 20224.30004.30004.05004.10004.1000128,400
13 July 20224.01004.24003.89004.21004.2100176,000
12 July 20224.07004.15003.96004.09004.0900191,300
11 July 20224.05004.16003.98004.05004.0500400,900
08 July 20224.12004.24504.05004.08004.080063,500
07 July 20224.06004.20504.05004.18004.1800246,200
06 July 20224.20004.21004.00004.03004.0300199,100
05 July 20223.98004.20003.93004.19004.1900562,300
01 July 20223.89004.05703.88004.04004.040088,000
30 June 20224.01004.01003.86003.90003.9000138,200
29 June 20223.91004.09003.86004.07004.0700188,700
28 June 20224.24004.24003.88003.91003.9100286,200
27 June 20224.30004.30004.17004.20004.2000240,700
24 June 20224.24004.35004.18004.26004.2600385,700
23 June 20224.03004.23004.00004.19004.1900481,000
22 June 20224.10004.16003.99004.01004.0100334,400
21 June 20223.94004.18003.90204.10004.1000355,900
17 June 20223.83003.90003.69203.86003.8600182,800
16 June 20223.68003.83003.61003.72003.7200610,600
15 June 20223.63003.88003.57303.84003.8400875,200
14 June 20223.58003.67903.45003.58003.58001,220,600
13 June 20223.56003.64003.49503.53003.5300904,300
10 June 20223.74003.80003.57003.72003.7200940,900
09 June 20223.98003.98003.70003.71003.7100918,600
08 June 20223.85004.08803.73004.06004.06001,114,000
07 June 20223.77003.90003.66003.79003.7900830,000
06 June 20223.72003.90003.69503.79003.7900822,200
03 June 20223.57003.68003.50003.59003.5900552,600
02 June 20223.54003.75003.48003.66003.6600919,500
01 June 20223.71003.83003.51003.54003.5400582,600
31 May 20223.86003.88003.70003.70003.7000379,600
27 May 20223.59003.78003.56003.76003.7600212,900
26 May 20223.30003.57003.19003.53003.5300271,000
25 May 20223.27003.39003.26003.30003.3000177,800
24 May 20223.41003.41003.20003.28003.2800326,500
23 May 20223.45003.51003.32003.49003.4900227,800
20 May 20223.82003.82003.36003.46003.4600401,800
19 May 20223.76003.87003.70003.74003.7400220,100
18 May 20223.67003.90003.66003.73003.7300220,400
17 May 20223.63003.94003.61003.75003.7500694,300
16 May 20223.56003.59503.46003.49003.4900222,200
13 May 20223.41003.60003.41003.53003.5300174,000
12 May 20223.18003.44003.10003.36003.3600210,100
11 May 20223.49003.49003.26003.27003.2700394,400
10 May 20223.64003.67403.30003.46003.4600421,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...