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 |
| 5 Sep 2023 |
USD |
94.5 |
95.36 |
94.072 |
94.3 |
94.3 |
-1.2 (-1.26%)
|
86,889 |
| 4 Sep 2023 |
USD |
95.01 |
95.5 |
94.7784 |
95.5 |
95.5 |
-0.2 (-0.21%)
|
31,712 |
| 1 Sep 2023 |
USD |
92.64 |
96.6625 |
92.64 |
95.7 |
95.7 |
+2.9 (+3.13%)
|
198,047 |
| 31 Aug 2023 |
USD |
93.7 |
93.7 |
91.76 |
92.8 |
92.8 |
-0.5 (-0.54%)
|
91,435 |
| 30 Aug 2023 |
USD |
93 |
94.205 |
92.44 |
93.3 |
93.3 |
-0.1 (-0.11%)
|
95,472 |
| 29 Aug 2023 |
USD |
92.07 |
93.919 |
92.07 |
93.4 |
93.4 |
+4.3 (+4.83%)
|
161,716 |
| 25 Aug 2023 |
USD |
91.3 |
91.3 |
88.29 |
89.1 |
89.1 |
-0.2 (-0.22%)
|
90,838 |
| 24 Aug 2023 |
USD |
89.86 |
91.83 |
89.08 |
89.3 |
89.3 |
-1.1 (-1.22%)
|
74,723 |
| 23 Aug 2023 |
USD |
89.09 |
90.5388 |
88.4 |
90.4 |
90.4 |
+2.3 (+2.61%)
|
115,421 |
| 22 Aug 2023 |
USD |
88.52 |
90.01 |
87.8067 |
88.1 |
88.1 |
0.0 (0.0%)
|
92,184 |
| 21 Aug 2023 |
USD |
88.03 |
88.81 |
87.25 |
88.1 |
88.1 |
0.0 (0.0%)
|
85,022 |
| 18 Aug 2023 |
USD |
90.1 |
90.1 |
86.8622 |
88.1 |
88.1 |
-4 (-4.34%)
|
180,097 |
| 17 Aug 2023 |
USD |
89.16 |
92.2 |
89.12 |
92.1 |
92.1 |
+2.5 (+2.79%)
|
135,870 |
| 16 Aug 2023 |
USD |
91.2 |
91.59 |
88.31 |
89.6 |
89.6 |
-3.3 (-3.55%)
|
216,747 |
| 15 Aug 2023 |
USD |
93.46 |
93.46 |
90.76 |
92.9 |
92.9 |
-0.8 (-0.85%)
|
183,166 |
| 14 Aug 2023 |
USD |
95 |
95.72 |
92.5425 |
93.7 |
93.7 |
-1.1 (-1.16%)
|
165,313 |
| 11 Aug 2023 |
USD |
99.21 |
99.21 |
94.34 |
94.8 |
94.8 |
-6.6 (-6.51%)
|
252,350 |
| 10 Aug 2023 |
USD |
97.97 |
101.8 |
97.13 |
101.4 |
101.4 |
+6.8 (+7.19%)
|
429,267 |
| 9 Aug 2023 |
USD |
96.26 |
96.26 |
94.08 |
94.6 |
94.6 |
+0.9 (+0.96%)
|
140,102 |
| 8 Aug 2023 |
USD |
93.753 |
94.1 |
92.94 |
93.7 |
93.7 |
-2.3 (-2.40%)
|
123,434 |
| 7 Aug 2023 |
USD |
99.63 |
99.63 |
95.11 |
96 |
96 |
-1.85 (-1.89%)
|
109,116 |
| 4 Aug 2023 |
USD |
97.58 |
98.47 |
96.7 |
97.85 |
97.85 |
-0.25 (-0.25%)
|
214,935 |
| 3 Aug 2023 |
USD |
95.07 |
98.498 |
95.07 |
98.1 |
98.1 |
+2.5 (+2.62%)
|
186,069 |
| 2 Aug 2023 |
USD |
98 |
100.1 |
94.58 |
95.6 |
95.6 |
-4.25 (-4.26%)
|
445,313 |
| 1 Aug 2023 |
USD |
98 |
102.16 |
98 |
99.85 |
99.85 |
-2 (-1.96%)
|
166,421 |
| 31 Jul 2023 |
USD |
100.55 |
102.1 |
99.8 |
101.85 |
101.85 |
+1.35 (+1.34%)
|
190,175 |
| 28 Jul 2023 |
USD |
97.2 |
101.1885 |
95.7 |
100.5 |
100.5 |
+3.1 (+3.18%)
|
328,076 |
| 27 Jul 2023 |
USD |
97.82 |
97.82 |
95.6527 |
97.4 |
97.4 |
+0.8 (+0.83%)
|
182,475 |
| 26 Jul 2023 |
USD |
95.05 |
97.5 |
94.97 |
96.6 |
96.6 |
+1.6 (+1.68%)
|
192,667 |
| 25 Jul 2023 |
USD |
96.4 |
98.43 |
94.684 |
95 |
95 |
-1.4 (-1.45%)
|
328,272 |
