Australia markets open in 7 hours 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20226.306.616.206.496.49260,289
14 Jan 20226.606.816.266.546.54737,600
13 Jan 20226.706.806.486.766.76706,900
12 Jan 20226.686.896.536.766.76577,600
11 Jan 20226.156.606.156.526.52568,800
10 Jan 20226.106.165.926.136.13487,900
07 Jan 20226.126.406.086.186.18568,500
06 Jan 20226.206.415.905.985.98952,800
05 Jan 20226.266.596.016.136.13623,800
04 Jan 20226.746.746.266.356.35863,300
03 Jan 20226.796.976.616.726.72451,900
31 Dec 20216.917.106.626.716.711,854,500
30 Dec 20216.027.306.027.087.082,539,100
29 Dec 20215.916.225.646.046.041,519,800
28 Dec 20216.076.075.805.925.921,359,900
27 Dec 20216.316.326.076.096.09681,000
23 Dec 20216.336.346.156.306.30767,500
22 Dec 20216.206.416.116.376.37627,500
21 Dec 20216.096.526.096.446.441,250,900
20 Dec 20216.026.135.896.096.09968,400
17 Dec 20216.126.326.006.256.25628,400
16 Dec 20216.506.515.986.196.19947,500
15 Dec 20216.226.405.886.376.37611,400
14 Dec 20216.116.386.046.256.25615,100
13 Dec 20216.826.826.176.296.29591,200
10 Dec 20217.167.406.806.866.86955,400
09 Dec 20217.167.487.027.077.07683,100
08 Dec 20216.817.446.717.247.241,137,600
07 Dec 20216.707.016.706.866.86837,900
06 Dec 20216.336.576.016.426.42926,900
03 Dec 20216.796.816.196.396.391,631,600
02 Dec 20216.857.116.666.866.86714,700
01 Dec 20217.247.446.836.856.851,333,300
30 Nov 20217.387.766.957.167.161,761,000
29 Nov 20217.687.747.307.497.49602,200
26 Nov 20217.727.947.607.687.68528,500
24 Nov 20217.728.277.538.228.22492,300
23 Nov 20218.008.077.537.857.852,707,200
22 Nov 20217.988.427.558.118.112,083,900
19 Nov 20218.108.367.848.028.021,557,200
18 Nov 20218.938.937.717.927.922,544,800
17 Nov 20219.049.438.619.009.001,448,600
16 Nov 20219.349.598.819.169.162,814,300
15 Nov 20218.8710.408.729.319.318,550,900
12 Nov 20218.678.698.098.388.38835,400
11 Nov 20217.758.837.628.498.492,285,700
10 Nov 20218.538.607.497.547.541,980,600
09 Nov 20218.509.667.988.528.529,735,100
08 Nov 20216.747.416.747.367.361,954,200
05 Nov 20216.747.156.616.626.621,364,800
04 Nov 20216.826.906.486.686.68659,900
03 Nov 20216.656.836.386.806.80765,700
02 Nov 20216.606.866.386.626.621,213,500
01 Nov 20216.426.956.406.636.631,196,900
29 Oct 20216.596.596.306.426.42668,200
28 Oct 20216.386.666.266.636.63387,900
27 Oct 20216.556.666.386.386.38357,300
26 Oct 20216.706.856.536.566.56363,100
25 Oct 20216.886.936.606.786.78423,800
22 Oct 20216.886.956.516.816.811,022,700
21 Oct 20216.967.136.856.956.95509,200
20 Oct 20217.037.256.706.976.971,425,100
19 Oct 20216.587.086.586.936.93910,800
18 Oct 20216.906.986.346.496.491,585,100
15 Oct 20217.127.286.946.966.96485,800
14 Oct 20217.467.487.127.147.14471,100
13 Oct 20217.337.507.127.467.46529,100
12 Oct 20217.537.747.227.347.34811,600
11 Oct 20217.397.797.357.457.45932,400
08 Oct 20217.517.567.157.317.31881,100
07 Oct 20217.207.627.207.487.481,360,600
06 Oct 20217.257.437.037.057.05742,100
05 Oct 20217.237.517.157.387.38326,600
04 Oct 20217.577.607.187.277.271,000,000
01 Oct 20217.677.847.357.627.621,336,500
30 Sept 20217.457.726.977.597.592,506,500
29 Sept 20217.207.636.827.367.367,186,700
28 Sept 20217.437.457.027.177.17771,500
27 Sept 20217.607.617.307.487.48470,700
24 Sept 20217.747.817.637.667.66546,400
23 Sept 20218.008.007.707.877.87513,400
22 Sept 20217.678.007.587.957.95828,300
21 Sept 20217.898.157.657.707.70680,300
20 Sept 20218.188.207.717.847.841,018,400
17 Sept 20218.468.468.228.348.34542,300
16 Sept 20218.458.498.228.398.39488,900
15 Sept 20218.698.708.308.518.51912,800
14 Sept 20219.259.258.658.718.711,181,400
13 Sept 20219.519.528.939.179.17735,300
10 Sept 202110.1310.359.569.569.56777,400
09 Sept 20219.7410.199.7210.1110.111,304,000
08 Sept 202110.1210.259.699.809.80714,900
07 Sept 202110.2010.6210.1010.1710.171,196,000
03 Sept 202110.0010.439.9210.0210.02688,300
02 Sept 202110.0710.229.799.899.89830,400
01 Sept 202110.2410.309.8210.1010.101,175,500
31 Aug 20219.8810.229.8210.1610.16572,400
30 Aug 20219.9610.049.439.899.89747,800
27 Aug 20219.8810.189.709.899.89558,700
26 Aug 20219.9810.299.639.789.78694,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...