Australia markets closed

Yalla Group Limited (YALA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9800-0.2400 (-4.60%)
As of 02:06PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20235.13005.29004.94504.98004.9800149,640
02 Feb 20235.30005.49005.07005.22005.2200365,100
01 Feb 20234.77005.36004.77005.28005.2800465,100
31 Jan 20234.70005.02504.67504.75004.7500238,500
30 Jan 20235.21005.27004.58004.73004.7300780,200
27 Jan 20235.46005.46005.20005.42005.4200186,900
26 Jan 20234.91005.57004.91005.45005.4500639,500
25 Jan 20234.89004.89004.63004.84004.8400151,400
24 Jan 20234.36005.15004.27004.80004.8000620,000
23 Jan 20234.44004.49004.29504.33004.3300174,300
20 Jan 20234.20004.49004.15104.45004.4500170,500
19 Jan 20234.12004.24004.12004.16004.160030,700
18 Jan 20234.32004.32004.10404.13004.130049,900
17 Jan 20234.47004.47004.21004.31004.3100101,400
13 Jan 20234.54004.56004.42004.46004.460094,000
12 Jan 20234.39004.53804.22004.49004.4900153,000
11 Jan 20234.29004.46104.23004.42004.4200121,800
10 Jan 20234.21004.34504.12004.27004.2700139,800
09 Jan 20234.53004.68004.07004.08004.0800283,500
06 Jan 20234.18004.51004.18004.51004.5100380,800
05 Jan 20233.98004.25003.86304.13004.1300246,600
04 Jan 20233.75004.15003.73004.00004.0000223,600
03 Jan 20233.55003.78803.55003.68003.6800119,400
30 Dec 20223.57003.60503.50003.50003.500098,400
29 Dec 20223.50003.74003.47003.59003.5900495,200
28 Dec 20223.40003.65003.40003.46003.4600288,000
27 Dec 20223.44003.56503.40003.40003.4000146,800
23 Dec 20223.55003.59003.48003.56003.560083,000
22 Dec 20223.71003.82003.51003.55003.550074,900
21 Dec 20223.70003.84003.69003.80003.8000266,000
20 Dec 20223.50003.87003.49003.71003.7100339,000
19 Dec 20223.44003.64003.43003.52003.520080,600
16 Dec 20223.57003.67003.45003.45003.4500226,700
15 Dec 20223.91003.93003.53003.54003.5400332,400
14 Dec 20223.93004.02003.74003.96003.9600209,400
13 Dec 20223.91003.95003.73003.85003.8500224,400
12 Dec 20223.95003.95003.72003.72003.7200141,100
09 Dec 20223.98003.99003.87003.94003.9400219,400
08 Dec 20223.73004.08003.70004.00004.0000516,400
07 Dec 20223.65003.73303.61003.69003.6900169,900
06 Dec 20224.01004.04003.61003.67003.6700388,500
05 Dec 20223.91004.20003.87204.03004.0300698,500
02 Dec 20223.61003.78003.61003.73003.7300162,400
01 Dec 20223.52003.74203.52003.67003.6700131,000
30 Nov 20223.47003.61403.43003.49003.4900399,700
29 Nov 20223.60003.69003.36003.39003.3900288,700
28 Nov 20223.58003.69003.44003.48003.48001,204,300
25 Nov 20223.77003.77003.58003.58003.580077,000
23 Nov 20223.78003.80003.70003.77003.770089,500
22 Nov 20223.73003.80003.68003.77003.770095,200
21 Nov 20223.67003.85003.65003.75003.7500122,700
18 Nov 20223.85003.90003.78003.83003.8300145,400
17 Nov 20223.77003.85003.60903.83003.8300225,700
16 Nov 20224.01004.02503.73003.76003.7600162,200
15 Nov 20224.25004.30004.00004.08004.0800383,900
14 Nov 20224.13004.23004.03004.09004.0900239,100
11 Nov 20223.89004.17003.85004.06004.0600217,700
10 Nov 20223.70003.90003.70003.71003.7100141,900
09 Nov 20223.65003.72003.53003.53003.5300111,400
08 Nov 20223.69003.74003.65003.67003.670086,300
07 Nov 20223.46003.73003.42003.69003.6900205,500
04 Nov 20223.45003.56003.40003.53003.5300153,500
03 Nov 20223.24003.32003.18003.32003.3200115,200
02 Nov 20223.21003.40903.19003.27003.2700146,400
01 Nov 20223.19003.25003.15003.23003.2300110,800
31 Oct 20223.01003.11003.01003.09003.0900172,400
28 Oct 20223.09003.17003.08003.10003.100080,000
27 Oct 20223.16003.21103.10003.10003.100089,300
26 Oct 20223.14003.42003.03003.23003.2300115,100
25 Oct 20223.07003.26003.00003.15003.1500118,300
24 Oct 20223.16003.19003.03003.08003.0800221,800
21 Oct 20223.35003.43003.26003.35003.3500123,600
20 Oct 20223.33003.65003.32003.40003.4000247,000
19 Oct 20223.26003.35003.22003.32003.3200104,800
18 Oct 20223.36003.45003.25003.29003.2900145,900
17 Oct 20223.28003.39003.25003.32003.3200104,700
14 Oct 20223.27003.35003.16503.17003.170081,100
13 Oct 20223.10003.29003.07003.25003.250082,400
12 Oct 20223.19003.27003.15003.22003.220049,600
11 Oct 20223.20003.27003.05003.18003.180079,400
10 Oct 20223.20003.28003.16003.19003.190074,600
07 Oct 20223.28003.31003.20003.24003.240077,700
06 Oct 20223.24003.41003.24003.26003.260047,600
05 Oct 20223.26003.35003.23003.27003.270053,600
04 Oct 20223.29003.42003.25003.34003.3400117,200
03 Oct 20223.24003.39003.19503.23003.2300225,100
30 Sept 20223.23003.39003.21003.24003.240073,500
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 20223.75003.77003.66003.69003.6900125,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...