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 |
| 12 Jun 2023 |
USD |
85.87 |
87.262 |
85.73 |
86.8 |
86.8 |
+0.1 (+0.12%)
|
114,817 |
| 9 Jun 2023 |
USD |
86.04 |
86.809 |
85.08 |
86.7 |
86.7 |
-0.2 (-0.23%)
|
171,332 |
| 8 Jun 2023 |
USD |
85.4 |
86.9371 |
84.82 |
86.9 |
86.9 |
+1.6 (+1.88%)
|
110,200 |
| 7 Jun 2023 |
USD |
86 |
86.9185 |
85.11 |
85.3 |
85.3 |
-1.2 (-1.39%)
|
119,288 |
| 6 Jun 2023 |
USD |
83.79 |
86.86 |
83.37 |
86.5 |
86.5 |
+3 (+3.59%)
|
244,450 |
| 5 Jun 2023 |
USD |
83.52 |
84.18 |
83.282 |
83.5 |
83.5 |
-1.5 (-1.76%)
|
217,117 |
| 2 Jun 2023 |
USD |
83 |
86 |
83 |
85 |
85 |
+2.4 (+2.91%)
|
257,676 |
| 1 Jun 2023 |
USD |
79.59 |
84 |
79.59 |
82.6 |
82.6 |
+4.6 (+5.90%)
|
240,116 |
| 31 May 2023 |
USD |
79.0333 |
79.6 |
77.77 |
78 |
78 |
-0.8 (-1.02%)
|
200,513 |
| 30 May 2023 |
USD |
80.17 |
80.658 |
78.21 |
78.8 |
78.8 |
-2.5 (-3.08%)
|
177,872 |
| 26 May 2023 |
USD |
79.8 |
81.54 |
78.45 |
81.3 |
81.3 |
+0.7 (+0.87%)
|
275,017 |
| 25 May 2023 |
USD |
80.23 |
80.695 |
78.1725 |
80.6 |
80.6 |
-1.1 (-1.35%)
|
256,826 |
| 24 May 2023 |
USD |
82.05 |
82.54 |
80.9129 |
81.7 |
81.7 |
-3 (-3.54%)
|
187,849 |
| 23 May 2023 |
USD |
85.08 |
85.08 |
83.44 |
84.7 |
84.7 |
-1.6 (-1.85%)
|
177,974 |
| 22 May 2023 |
USD |
85.89 |
87.46 |
85.762 |
86.3 |
86.3 |
+1.8 (+2.13%)
|
310,627 |
| 19 May 2023 |
USD |
83.595 |
85.1999 |
83.505 |
84.5 |
84.5 |
-2.7 (-3.10%)
|
211,946 |
| 18 May 2023 |
USD |
92.07 |
92.1 |
85 |
87.2 |
87.2 |
-3.1 (-3.43%)
|
423,780 |
| 17 May 2023 |
USD |
88.4 |
91.18 |
87.85 |
90.3 |
90.3 |
+1.5 (+1.69%)
|
297,434 |
| 16 May 2023 |
USD |
86.8769 |
89.14 |
86.8769 |
88.8 |
88.8 |
+0.7 (+0.79%)
|
128,127 |
| 15 May 2023 |
USD |
85.34 |
88.27 |
85.34 |
88.1 |
88.1 |
+2.7 (+3.16%)
|
2,354,923 |
| 12 May 2023 |
USD |
86.65 |
86.65 |
84.77 |
85.4 |
85.4 |
-1.4 (-1.61%)
|
164,181 |
| 11 May 2023 |
USD |
84.73 |
88.43 |
84.7204 |
86.8 |
86.8 |
+3.2 (+3.83%)
|
414,130 |
| 10 May 2023 |
USD |
81.91 |
84.5 |
81.91 |
83.6 |
83.6 |
+2 (+2.45%)
|
127,508 |
| 9 May 2023 |
USD |
80.57 |
82.37 |
80.1619 |
81.6 |
81.6 |
-1.1 (-1.33%)
|
135,250 |
| 5 May 2023 |
USD |
82.71 |
83.2212 |
82.06 |
82.7 |
82.7 |
+0.4 (+0.49%)
|
2,294,072 |
| 4 May 2023 |
USD |
82.4 |
83.102 |
81.818 |
82.3 |
82.3 |
+0.5 (+0.61%)
|
3,191,210 |
| 3 May 2023 |
USD |
81.2 |
81.805 |
80.5 |
81.8 |
81.8 |
+0.6 (+0.74%)
|
2,105,174 |
| 2 May 2023 |
USD |
83.1501 |
83.23 |
80.66 |
81.2 |
81.2 |
-3.6 (-4.25%)
|
2,174,210 |
| 28 Apr 2023 |
USD |
84.47 |
85.01 |
83.942 |
84.8 |
84.8 |
+1.3 (+1.56%)
|
2,262,953 |
| 27 Apr 2023 |
USD |
83.13 |
84.63 |
82.65 |
83.5 |
83.5 |
-1 (-1.18%)
|
3,289,380 |
