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 |
| 14 Dec 2022 |
USD |
91.17 |
91.17 |
89.817 |
90.95 |
90.95 |
-1.815 (-1.96%)
|
68,177 |
| 13 Dec 2022 |
USD |
92.84 |
94.95 |
90.322 |
92.765 |
92.765 |
+3.99 (+4.49%)
|
166,397 |
| 12 Dec 2022 |
USD |
89.99 |
90.829 |
87.7927 |
88.775 |
88.775 |
-4.08 (-4.39%)
|
169,821 |
| 9 Dec 2022 |
USD |
93.07 |
93.562 |
91.81 |
92.855 |
92.855 |
-0.075 (-0.08%)
|
100,929 |
| 8 Dec 2022 |
USD |
88.07 |
94.22 |
88.07 |
92.93 |
92.93 |
+5.1 (+5.81%)
|
177,839 |
| 7 Dec 2022 |
USD |
91.45 |
91.45 |
86.62 |
87.83 |
87.83 |
-4.12 (-4.48%)
|
233,615 |
| 6 Dec 2022 |
USD |
90.8 |
92.495 |
89.215 |
91.95 |
91.95 |
+1.345 (+1.48%)
|
138,388 |
| 5 Dec 2022 |
USD |
91.5636 |
92.81 |
89.655 |
90.605 |
90.605 |
+0.175 (+0.19%)
|
208,800 |
| 2 Dec 2022 |
USD |
86.85 |
91.82 |
86.62 |
90.43 |
90.43 |
+4.27 (+4.96%)
|
233,334 |
| 1 Dec 2022 |
USD |
87 |
88.28 |
84.44 |
86.16 |
86.16 |
-0.74 (-0.85%)
|
241,865 |
| 30 Nov 2022 |
USD |
82.79 |
89.1087 |
82.275 |
86.9 |
86.9 |
+5.01 (+6.12%)
|
540,501 |
| 29 Nov 2022 |
USD |
80.45 |
81.89 |
79.475 |
81.89 |
81.89 |
+5.53 (+7.24%)
|
199,593 |
| 28 Nov 2022 |
USD |
75.09 |
77.39 |
75.05 |
76.36 |
76.36 |
+0.63 (+0.83%)
|
251,005 |
| 25 Nov 2022 |
USD |
75.44 |
76.045 |
74.9808 |
75.73 |
75.73 |
-3.095 (-3.93%)
|
165,723 |
| 24 Nov 2022 |
USD |
78.825 |
78.825 |
78.825 |
78.825 |
78.825 |
+0.865 (+1.11%)
|
0 |
| 23 Nov 2022 |
USD |
77 |
78.41 |
75 |
77.96 |
77.96 |
+2.245 (+2.97%)
|
251,205 |
| 22 Nov 2022 |
USD |
76.06 |
76.6993 |
74.59 |
75.715 |
75.715 |
-1.69 (-2.18%)
|
154,691 |
| 21 Nov 2022 |
USD |
76.54 |
78.885 |
76.4712 |
77.405 |
77.405 |
-2.915 (-3.63%)
|
290,587 |
| 18 Nov 2022 |
USD |
81.78 |
82.5176 |
79.9 |
80.32 |
80.32 |
-2.925 (-3.51%)
|
257,494 |
| 17 Nov 2022 |
USD |
78.16 |
85.66 |
76.03 |
83.245 |
83.245 |
+5.265 (+6.75%)
|
594,283 |
| 16 Nov 2022 |
USD |
79.01 |
80.34 |
77.45 |
77.98 |
77.98 |
-1.03 (-1.30%)
|
253,317 |
| 15 Nov 2022 |
USD |
74.96 |
80.3378 |
71.33 |
79.01 |
79.01 |
+6.545 (+9.03%)
|
515,550 |
| 14 Nov 2022 |
USD |
72.65 |
73.99 |
71.69 |
72.465 |
72.465 |
+1.93 (+2.74%)
|
306,212 |
| 11 Nov 2022 |
USD |
72.435 |
72.5 |
69.33 |
70.535 |
70.535 |
+1.65 (+2.40%)
|
218,222 |
| 10 Nov 2022 |
USD |
65 |
69.92 |
65 |
68.885 |
68.885 |
+3.125 (+4.75%)
|
202,792 |
| 9 Nov 2022 |
USD |
66.12 |
66.715 |
64.895 |
65.76 |
65.76 |
-2.625 (-3.84%)
|
212,259 |
| 8 Nov 2022 |
USD |
67.705 |
68.878 |
66.28 |
68.385 |
68.385 |
-1.295 (-1.86%)
|
197,262 |
| 7 Nov 2022 |
USD |
68.9396 |
71.8 |
68.672 |
69.68 |
69.68 |
+0.555 (+0.80%)
|
306,386 |
| 4 Nov 2022 |
USD |
71 |
71.6195 |
67.491 |
69.125 |
69.125 |
+3.565 (+5.44%)
|
421,557 |
| 3 Nov 2022 |
USD |
66.29 |
66.86 |
63.6 |
65.56 |
65.56 |
-0.69 (-1.04%)
|
249,843 |
