Alibaba Group Holding Limited
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jun 2024 |
USD |
74.52 |
75 |
73.685 |
74.3 |
74.3 |
+0.4 (+0.54%)
|
77,610 |
| 25 Jun 2024 |
USD |
74.3 |
74.89 |
73.64 |
73.9 |
73.9 |
-1.5 (-1.99%)
|
247,415 |
| 24 Jun 2024 |
USD |
73.4 |
75.93 |
73.1 |
75.4 |
75.4 |
+1.7 (+2.31%)
|
201,959 |
| 21 Jun 2024 |
USD |
74.39 |
74.6476 |
73.7 |
73.7 |
73.7 |
-0.6 (-0.81%)
|
113,222 |
| 20 Jun 2024 |
USD |
71.2 |
76 |
71.2 |
74.3 |
74.3 |
-0.4 (-0.54%)
|
113,248 |
| 19 Jun 2024 |
USD |
74.7 |
74.7 |
74.7 |
74.7 |
74.7 |
+0.3 (+0.40%)
|
55 |
| 18 Jun 2024 |
USD |
74.5 |
75.07 |
73.865 |
74.4 |
74.4 |
-0.1 (-0.13%)
|
42,376 |
| 17 Jun 2024 |
USD |
76.8 |
76.8 |
73.35 |
74.5 |
74.5 |
+0.8 (+1.09%)
|
77,265 |
| 14 Jun 2024 |
USD |
74.2 |
74.82 |
73.3005 |
73.7 |
73.7 |
-2.1 (-2.77%)
|
233,261 |
| 13 Jun 2024 |
USD |
76.1 |
76.9295 |
75.492 |
75.8 |
75.8 |
-2.6 (-3.32%)
|
133,845 |
| 12 Jun 2024 |
USD |
77.95 |
78.75 |
77.5 |
78.4 |
78.4 |
0.0 (0.0%)
|
108,881 |
| 11 Jun 2024 |
USD |
78.27 |
79.07 |
77.67 |
78.4 |
78.4 |
-1.2 (-1.51%)
|
116,785 |
| 10 Jun 2024 |
USD |
78.48 |
79.72 |
78.28 |
79.6 |
79.6 |
+2.4 (+3.11%)
|
104,747 |
| 7 Jun 2024 |
USD |
79.37 |
79.37 |
77.2 |
77.2 |
77.2 |
-2.1 (-2.65%)
|
110,168 |
| 6 Jun 2024 |
USD |
79.52 |
79.678 |
78.775 |
79.3 |
79.3 |
-0.1 (-0.13%)
|
86,832 |
| 5 Jun 2024 |
USD |
78.98 |
80.02 |
78.45 |
79.4 |
79.4 |
+1.3 (+1.66%)
|
408,557 |
| 4 Jun 2024 |
USD |
78.25 |
78.84 |
77.78 |
78.1 |
78.1 |
+0.2 (+0.26%)
|
86,635 |
| 3 Jun 2024 |
USD |
79.22 |
79.31 |
77.23 |
77.9 |
77.9 |
+0.7 (+0.91%)
|
192,957 |
| 31 May 2024 |
USD |
79.14 |
79.14 |
76.75 |
77.2 |
77.2 |
-1.4 (-1.78%)
|
220,065 |
| 30 May 2024 |
USD |
78 |
80.2 |
77.9 |
78.6 |
78.6 |
0.0 (0.0%)
|
101,284 |
| 29 May 2024 |
USD |
79.9 |
79.9 |
78.27 |
78.6 |
78.6 |
-1.7 (-2.12%)
|
176,753 |
| 28 May 2024 |
USD |
81.48 |
82.27 |
80.04 |
80.3 |
80.3 |
-0.1 (-0.12%)
|
189,895 |
| 24 May 2024 |
USD |
81 |
82.55 |
79.68 |
80.4 |
80.4 |
-0.7 (-0.86%)
|
329,481 |
| 23 May 2024 |
USD |
82.67 |
82.93 |
79.84 |
81.1 |
81.1 |
-2.4 (-2.87%)
|
189,846 |
| 22 May 2024 |
USD |
85.8 |
86.07 |
83.1 |
83.5 |
83.5 |
-3.2 (-3.69%)
|
186,143 |
| 21 May 2024 |
USD |
87.97 |
88.03 |
85.32 |
86.7 |
86.7 |
+1 (+1.17%)
|
270,071 |
| 20 May 2024 |
USD |
88 |
89.22 |
85.7 |
85.7 |
85.7 |
0.0 (0.0%)
|
155,535 |
| 17 May 2024 |
USD |
87.2 |
90.46 |
85.7 |
85.7 |
85.7 |
0.0 (0.0%)
|
527,337 |
| 16 May 2024 |
USD |
81.2 |
87.07 |
81.2 |
85.7 |
85.7 |
+4.8 (+5.93%)
|
678,444 |
| 15 May 2024 |
USD |
78.2 |
81.08 |
78.2 |
80.9 |
80.9 |
+2 (+2.53%)
|
181,713 |
