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 Apr 2023 |
USD |
85.088 |
85.088 |
82.8 |
84.5 |
84.5 |
+1 (+1.20%)
|
2,781,206 |
| 25 Apr 2023 |
USD |
85.55 |
85.65 |
82.405 |
83.5 |
83.5 |
-3.2 (-3.69%)
|
2,333,852 |
| 24 Apr 2023 |
USD |
88.3 |
88.4 |
86.0699 |
86.7 |
86.7 |
-2 (-2.25%)
|
2,206,399 |
| 21 Apr 2023 |
USD |
89.86 |
90.13 |
88.3144 |
88.7 |
88.7 |
-3.4 (-3.69%)
|
2,145,616 |
| 20 Apr 2023 |
USD |
93.04 |
93.77 |
90.758 |
92.1 |
92.1 |
-1.4 (-1.50%)
|
2,206,422 |
| 19 Apr 2023 |
USD |
94.42 |
94.76 |
92.96 |
93.5 |
93.5 |
-2.8 (-2.91%)
|
2,009,174 |
| 18 Apr 2023 |
USD |
98.92 |
99.04 |
95.82 |
96.3 |
96.3 |
+0.7 (+0.73%)
|
1,822,594 |
| 17 Apr 2023 |
USD |
97.05 |
97.2115 |
94.55 |
95.6 |
95.6 |
+1.6 (+1.70%)
|
83,408 |
| 14 Apr 2023 |
USD |
95.61 |
96.1 |
93.86 |
94 |
94 |
-2.2 (-2.29%)
|
95,512 |
| 13 Apr 2023 |
USD |
95.995 |
97.1 |
95.118 |
96.2 |
96.2 |
+1.4 (+1.48%)
|
180,723 |
| 12 Apr 2023 |
USD |
98 |
98.87 |
93.86 |
94.8 |
94.8 |
-5.3 (-5.29%)
|
249,462 |
| 11 Apr 2023 |
USD |
102.2 |
102.3287 |
99.2605 |
100.1 |
100.1 |
-0.65 (-0.65%)
|
139,539 |
| 6 Apr 2023 |
USD |
98.9 |
103 |
98.2776 |
100.75 |
100.75 |
+2.45 (+2.49%)
|
367,589 |
| 5 Apr 2023 |
USD |
99.39 |
100.3564 |
97.7072 |
98.3 |
98.3 |
-0.7 (-0.71%)
|
299,358 |
| 4 Apr 2023 |
USD |
98.59 |
100 |
97.273 |
99 |
99 |
-0.2 (-0.20%)
|
109,344 |
| 3 Apr 2023 |
USD |
99.6 |
101.661 |
96.8 |
99.2 |
99.2 |
-3.09 (-3.02%)
|
191,752 |
| 31 Mar 2023 |
USD |
102.95 |
103.5846 |
101.19 |
102.29 |
102.29 |
-1.275 (-1.23%)
|
193,826 |
| 30 Mar 2023 |
USD |
101.45 |
105.032 |
98.8 |
103.565 |
103.565 |
+3.31 (+3.30%)
|
285,227 |
| 29 Mar 2023 |
USD |
97.71 |
100.68 |
96.3167 |
100.255 |
100.255 |
+4.765 (+4.99%)
|
269,842 |
| 28 Mar 2023 |
USD |
95.57 |
99.4885 |
92.15 |
95.49 |
95.49 |
+9.865 (+11.52%)
|
391,952 |
| 27 Mar 2023 |
USD |
87.38 |
88.178 |
85.512 |
85.625 |
85.625 |
-0.21 (-0.24%)
|
74,679 |
| 24 Mar 2023 |
USD |
85.9 |
87.9471 |
85.648 |
85.835 |
85.835 |
-1.285 (-1.47%)
|
102,927 |
| 23 Mar 2023 |
USD |
87.3 |
88.3663 |
85.2891 |
87.12 |
87.12 |
+2.595 (+3.07%)
|
159,816 |
| 22 Mar 2023 |
USD |
83.7 |
85.37 |
83.7 |
84.525 |
84.525 |
+1.41 (+1.70%)
|
220,221 |
| 21 Mar 2023 |
USD |
82.24 |
83.976 |
82.16 |
83.115 |
83.115 |
+2.46 (+3.05%)
|
70,403 |
| 20 Mar 2023 |
USD |
80.015 |
81.89 |
79.4966 |
80.655 |
80.655 |
-0.42 (-0.52%)
|
110,924 |
| 17 Mar 2023 |
USD |
84.1 |
84.11 |
80.6432 |
81.075 |
81.075 |
-0.64 (-0.78%)
|
130,133 |
| 16 Mar 2023 |
USD |
81.61 |
82.328 |
80.68 |
81.715 |
81.715 |
+1.165 (+1.45%)
|
78,557 |
| 15 Mar 2023 |
USD |
81.57 |
82.53 |
80.18 |
80.55 |
80.55 |
-3.02 (-3.61%)
|
163,013 |
| 14 Mar 2023 |
USD |
82.21 |
83.8868 |
82.21 |
83.57 |
83.57 |
+0.41 (+0.49%)
|
94,198 |
