JOYY Inc Historical Data - YY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
JOYY Inc (YY)
JOYY Inc (YY) Historical

JOYY Inc (YY)

49.465

2.32

( 4.91% )

Updated: 05:28:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	47.15	0.56	1.20	47.28	48.38	46.87	371383
1739489700	46.59	1.7	3.79	44.94	46.67	44.51	296338
1739403300	44.89	-0.31	-0.69	45.27	45.8412	44.79	216477
1739316900	45.2	-0.43	-0.94	45.62	45.79	44.6364	254531
1739230500	45.63	-0.69	-1.49	46.81	46.81	45.33	207744
1738971300	46.32	0.87	1.91	46.14	47.195	45.58	248341
1738884900	45.45	0.19	0.42	45.82	46	45	355072
1738798500	45.26	0.26	0.58	44.51	45.32	44.5	147737
1738712100	45	1.25	2.86	44	45.85	43.98	358977
1738625700	43.75	0.4	0.92	41.92	44.335	41.92	168745
1738366500	43.35	-1.89	-4.18	45.31	45.31	42.93	189345
1738280100	45.24	0.99	2.24	44.44	46.15	44.44	249335
1738193700	44.25	-1.1	-2.43	45.35	45.84	44.07	226230
1738107300	45.35	1.14	2.58	44.44	45.36	44.015	205283
1738020900	44.21	-2.17	-4.68	45.86	46.09	44.14	361169
1737761700	46.38	2.22	5.03	43.76	47.01	43.76	566967
1737675300	44.16	0	0.00	44.16	44.16	44.16	0
1737588900	44.16	-0.06	-0.14	43.7	44.38	43.1458	603765
1737502500	44.22	1.28	2.98	45.09	45.13	42.975	605858
1737156900	42.94	1.27	3.05	41.61	43.205	41.61	396543
1737070500	41.67	1.25	3.09	40.45	41.968	40.45	438874
1736984100	40.42	0.62	1.56	40.2	40.77	39.82	400980
1736897700	39.8	0.18	0.45	40.1	41.035	39.55	380689
1736811300	39.62	1.04	2.70	38.49	39.7299	38.49	312195
1736552100	38.58	0.03	0.08	38.16	39.3	37.709651	353462
1736379300	38.55	0.36	0.94	38.55	39.03	37.61	388788
1736292900	38.19	-0.31	-0.81	38.54	39.06	38.11	666064
1736206500	38.5	-0.47	-1.21	39.5	39.81	38.45	414184
1735947300	38.97	-0.81	-2.04	39.78	40.2454	38.805	503250
1735860900	39.78	-2.07	-4.95	41.85	42.09	39.7	456397
1735688100	41.85	0.78	1.90	40.65	41.966	40.5495	511074
1735601700	41.07	-1.16	-2.75	42	42.21	40.27	706582
1735342500	42.23	0.59	1.42	41.62	42.88	41.58	498616
1735256100	41.64	0.64	1.56	40.56	41.75	40.3	370764
1735077840	41	-0.22	-0.53	41.42	41.43	40.74	230856
1734996900	41.22	0.44	1.08	40.78	41.35	40.25	615818
1734737700	40.78	3.89	10.54	37.17	41.63	37.11	1561866
1734651300	36.89	-0.16	-0.43	37.31	37.78	36.43	880160
1734564900	37.05	-2.13	-5.44	37.68	39.27	35.01	3192777
1734478500	39.18	0.01	0.03	39.1	40.22	38.9	767889
1734392100	39.17	-0.64	-1.61	39.25	40.365	38.54	673106
1734132900	39.81	-0.6	-1.48	39.94	40.2	39.25	632088
1734046500	40.41	-0.06	-0.15	40.38	40.87	40.16	202158
1733960100	40.47	0.01	0.02	40	40.95	40	507458
1733873700	40.46	-0.79	-1.92	40.65	41.11	40.15	383157
1733787300	41.25	0.59	1.45	42	42.5	40.33	705657
1733528100	40.66	-0.24	-0.59	39.1	41.41	38.888	350086
1733441700	40.9	1.02	2.56	39.86	40.95	39.61	486789
1733355300	39.88	-1.28	-3.11	40.8	41	39.6	575428
1733268900	41.16	-1.2	-2.83	42.08	42.46	40.49	504952
1733182500	42.36	3.51	9.03	38.62	42.76	38.59	659110
1732917840	38.85	0.15	0.39	38.7	39.35	38.4	391535
1732750500	38.7	3.7	10.57	35.8	39.73	35.8	742085
1732664100	35	0.25	0.72	34.78	35.22	34.76	276163
1732577700	34.75	0.84	2.48	33.91	35.11	33.9	529272
1732318500	33.91	-2.12	-5.88	35.7	35.7	33.83	485450
1732232100	36.03	-0.09	-0.25	35.78	36.23	35.72	228035
1732145700	36.12	0.02	0.06	35.95	36.38	35.86	229131
1732059300	36.1	-0.08	-0.22	36	36.36	35.81	173460
1731972900	36.18	-0.48	-1.31	36.7	36.93	35.88	400734

Astellas Pharma (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions