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 |
| 30 Jan 2023 |
USD |
111.86 |
113.15 |
109.815 |
112.67 |
112.67 |
-5.82 (-4.91%)
|
82,552 |
| 27 Jan 2023 |
USD |
120.57 |
120.57 |
116.83 |
118.49 |
118.49 |
-0.87 (-0.73%)
|
379,250 |
| 26 Jan 2023 |
USD |
120.98 |
121.18 |
118.817 |
119.36 |
119.36 |
+0.33 (+0.28%)
|
66,969 |
| 25 Jan 2023 |
USD |
118.77 |
120.1295 |
117.5 |
119.03 |
119.03 |
-0.64 (-0.53%)
|
39,920 |
| 24 Jan 2023 |
USD |
118.878 |
119.955 |
118.115 |
119.67 |
119.67 |
+0.58 (+0.49%)
|
26,161 |
| 23 Jan 2023 |
USD |
120.04 |
120.2093 |
118.175 |
119.09 |
119.09 |
-0.27 (-0.23%)
|
69,027 |
| 20 Jan 2023 |
USD |
118.04 |
120 |
117.885 |
119.36 |
119.36 |
+3.51 (+3.03%)
|
142,146 |
| 19 Jan 2023 |
USD |
114.33 |
116.9001 |
113.5 |
115.85 |
115.85 |
+1.93 (+1.69%)
|
187,565 |
| 18 Jan 2023 |
USD |
116.6 |
116.6 |
113.074 |
113.92 |
113.92 |
-1.08 (-0.94%)
|
130,025 |
| 17 Jan 2023 |
USD |
117.01 |
117.01 |
114.3488 |
115 |
115 |
-0.36 (-0.31%)
|
302,660 |
| 16 Jan 2023 |
USD |
115.68 |
115.68 |
114.8108 |
115.36 |
115.36 |
+0.82 (+0.72%)
|
3,643 |
| 13 Jan 2023 |
USD |
114.73 |
117.935 |
114.0998 |
114.54 |
114.54 |
+2.04 (+1.81%)
|
259,679 |
| 12 Jan 2023 |
USD |
113.6301 |
113.765 |
111.49 |
112.5 |
112.5 |
-1.57 (-1.38%)
|
103,729 |
| 11 Jan 2023 |
USD |
114.5375 |
115.16 |
112.368 |
114.07 |
114.07 |
-0.25 (-0.22%)
|
244,348 |
| 10 Jan 2023 |
USD |
112.5 |
115.248 |
111.2101 |
114.32 |
114.32 |
+2.74 (+2.46%)
|
382,738 |
| 9 Jan 2023 |
USD |
112.03 |
113.035 |
108.185 |
111.58 |
111.58 |
+5.31 (+5.00%)
|
256,051 |
| 6 Jan 2023 |
USD |
103.7917 |
107.05 |
102.465 |
106.27 |
106.27 |
+2.7 (+2.61%)
|
175,743 |
| 5 Jan 2023 |
USD |
98.2333 |
105.5007 |
98 |
103.57 |
103.57 |
+3.42 (+3.41%)
|
349,002 |
| 4 Jan 2023 |
USD |
96.46 |
104.2299 |
96.46 |
100.15 |
100.15 |
+7.315 (+7.88%)
|
616,082 |
| 3 Jan 2023 |
USD |
88.09 |
94.44 |
88.09 |
92.835 |
92.835 |
+5.52 (+6.32%)
|
339,413 |
| 30 Dec 2022 |
USD |
87.725 |
89.27 |
87.2323 |
87.315 |
87.315 |
-1.695 (-1.90%)
|
253,957 |
| 29 Dec 2022 |
USD |
87.73 |
89.5 |
87.072 |
89.01 |
89.01 |
+2.155 (+2.48%)
|
192,730 |
| 28 Dec 2022 |
USD |
89.5 |
90.14 |
86.515 |
86.855 |
86.855 |
-1.475 (-1.67%)
|
66,483 |
| 23 Dec 2022 |
USD |
88.2 |
88.44 |
85.7463 |
88.33 |
88.33 |
+0.82 (+0.94%)
|
82,755 |
| 22 Dec 2022 |
USD |
89.15 |
89.5 |
86.685 |
87.51 |
87.51 |
+0.185 (+0.21%)
|
56,439 |
| 21 Dec 2022 |
USD |
85.92 |
88.3251 |
85.4993 |
87.325 |
87.325 |
+1.595 (+1.86%)
|
65,404 |
| 20 Dec 2022 |
USD |
85.57 |
87.16 |
85.105 |
85.73 |
85.73 |
-1.615 (-1.85%)
|
57,195 |
| 19 Dec 2022 |
USD |
86.79 |
89.74 |
86.525 |
87.345 |
87.345 |
-0.445 (-0.51%)
|
735,945 |
| 16 Dec 2022 |
USD |
88.792 |
90.4656 |
87.03 |
87.79 |
87.79 |
-0.68 (-0.77%)
|
143,730 |
| 15 Dec 2022 |
USD |
92 |
93.928 |
86.06 |
88.47 |
88.47 |
-2.48 (-2.73%)
|
194,256 |
