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 |
| 24 Jul 2023 |
USD |
91.35 |
97.4623 |
91.02 |
96.4 |
96.4 |
+4.2 (+4.56%)
|
339,550 |
| 21 Jul 2023 |
USD |
93.081 |
93.21 |
91.56 |
92.2 |
92.2 |
+0.5 (+0.55%)
|
119,104 |
| 20 Jul 2023 |
USD |
89.2 |
93.0913 |
89.2 |
91.7 |
91.7 |
-2 (-2.13%)
|
188,241 |
| 19 Jul 2023 |
USD |
93.55 |
94.678 |
92.3918 |
93.7 |
93.7 |
+2.2 (+2.40%)
|
227,405 |
| 18 Jul 2023 |
USD |
91.72 |
92.18 |
90.15 |
91.5 |
91.5 |
-0.8 (-0.87%)
|
199,689 |
| 17 Jul 2023 |
USD |
94.56 |
94.56 |
91.055 |
92.3 |
92.3 |
-3.4 (-3.55%)
|
183,048 |
| 14 Jul 2023 |
USD |
95.8 |
96.43 |
94.2915 |
95.7 |
95.7 |
-0.4 (-0.42%)
|
230,366 |
| 13 Jul 2023 |
USD |
95.25 |
96.8161 |
94.622 |
96.1 |
96.1 |
+1.9 (+2.02%)
|
400,214 |
| 12 Jul 2023 |
USD |
94.4785 |
95 |
92.5615 |
94.2 |
94.2 |
+4.2 (+4.67%)
|
298,390 |
| 11 Jul 2023 |
USD |
92.4 |
92.4 |
89.012 |
90 |
90 |
-1.4 (-1.53%)
|
280,282 |
| 10 Jul 2023 |
USD |
90.55 |
92.03 |
89.601 |
91.4 |
91.4 |
+2.1 (+2.35%)
|
164,756 |
| 7 Jul 2023 |
USD |
87.55 |
91.52 |
86.6 |
89.3 |
89.3 |
+6.5 (+7.85%)
|
414,812 |
| 6 Jul 2023 |
USD |
84.1888 |
84.1888 |
82.652 |
82.8 |
82.8 |
-1.4 (-1.66%)
|
135,866 |
| 5 Jul 2023 |
USD |
83.83 |
84.68 |
82.84 |
84.2 |
84.2 |
-0.8 (-0.94%)
|
169,256 |
| 4 Jul 2023 |
USD |
85 |
85 |
85 |
85 |
85 |
+0.8 (+0.95%)
|
0 |
| 3 Jul 2023 |
USD |
84.93 |
85.5864 |
84 |
84.2 |
84.2 |
+0.9 (+1.08%)
|
150,725 |
| 30 Jun 2023 |
USD |
83.7 |
84.2085 |
83.02 |
83.3 |
83.3 |
0.0 (0.0%)
|
193,708 |
| 29 Jun 2023 |
USD |
84.59 |
84.59 |
83.01 |
83.3 |
83.3 |
-1.4 (-1.65%)
|
131,860 |
| 28 Jun 2023 |
USD |
85.25 |
85.59 |
84.4 |
84.7 |
84.7 |
-2.4 (-2.76%)
|
119,157 |
| 27 Jun 2023 |
USD |
86.91 |
87.59 |
86.79 |
87.1 |
87.1 |
+1.1 (+1.28%)
|
159,920 |
| 26 Jun 2023 |
USD |
84.92 |
86.6993 |
84.92 |
86 |
86 |
+1.3 (+1.53%)
|
118,998 |
| 23 Jun 2023 |
USD |
85.66 |
85.74 |
84.42 |
84.7 |
84.7 |
-2.4 (-2.76%)
|
111,843 |
| 22 Jun 2023 |
USD |
86.67 |
87.31 |
85.35 |
87.1 |
87.1 |
0.0 (0.0%)
|
173,107 |
| 21 Jun 2023 |
USD |
87.93 |
89.15 |
86.72 |
87.1 |
87.1 |
-0.7 (-0.80%)
|
224,035 |
| 20 Jun 2023 |
USD |
89.58 |
90 |
87.342 |
87.8 |
87.8 |
-3.4 (-3.73%)
|
260,050 |
| 19 Jun 2023 |
USD |
92.4 |
92.4 |
91.2 |
91.2 |
91.2 |
-1.2 (-1.30%)
|
300 |
| 16 Jun 2023 |
USD |
94 |
94.34 |
91.53 |
92.4 |
92.4 |
+0.9 (+0.98%)
|
297,269 |
| 15 Jun 2023 |
USD |
89.36 |
92.75 |
89.36 |
91.5 |
91.5 |
+2.4 (+2.69%)
|
271,824 |
| 14 Jun 2023 |
USD |
87.51 |
90.09 |
87.51 |
89.1 |
89.1 |
+0.7 (+0.79%)
|
217,038 |
| 13 Jun 2023 |
USD |
87.57 |
89.219 |
87.35 |
88.4 |
88.4 |
+1.6 (+1.84%)
|
146,795 |
