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 |
| 2 Nov 2022 |
USD |
66.33 |
67.62 |
65.3414 |
66.25 |
66.25 |
-0.67 (-1.00%)
|
208,537 |
| 1 Nov 2022 |
USD |
68.03 |
68.4184 |
66.1384 |
66.92 |
66.92 |
+2.645 (+4.12%)
|
231,189 |
| 31 Oct 2022 |
USD |
63.43 |
64.76 |
63.27 |
64.275 |
64.275 |
+1.185 (+1.88%)
|
149,740 |
| 28 Oct 2022 |
USD |
63.1184 |
64.07 |
61.84 |
63.09 |
63.09 |
-4.29 (-6.37%)
|
276,943 |
| 27 Oct 2022 |
USD |
66.17 |
68.6 |
65.49 |
67.38 |
67.38 |
+0.22 (+0.33%)
|
313,407 |
| 26 Oct 2022 |
USD |
60.7545 |
69.7891 |
60.7545 |
67.16 |
67.16 |
+4.655 (+7.45%)
|
582,219 |
| 25 Oct 2022 |
USD |
61.529 |
66.108 |
60.7545 |
62.505 |
62.505 |
+0.87 (+1.41%)
|
453,707 |
| 24 Oct 2022 |
USD |
58.34 |
63.9771 |
58.025 |
61.635 |
61.635 |
-10.775 (-14.88%)
|
1,027,575 |
| 21 Oct 2022 |
USD |
72.24 |
74.5214 |
69.4652 |
72.41 |
72.41 |
-1.24 (-1.68%)
|
196,926 |
| 20 Oct 2022 |
USD |
73.1909 |
74.92 |
71.1873 |
73.65 |
73.65 |
+0.48 (+0.66%)
|
288,631 |
| 19 Oct 2022 |
USD |
75.7 |
75.7 |
72.1 |
73.17 |
73.17 |
-2.37 (-3.14%)
|
227,403 |
| 18 Oct 2022 |
USD |
77.3282 |
78.635 |
75.145 |
75.54 |
75.54 |
-1.655 (-2.14%)
|
218,696 |
| 17 Oct 2022 |
USD |
75.56 |
77.83 |
75.3 |
77.195 |
77.195 |
+3.11 (+4.20%)
|
86,209 |
| 14 Oct 2022 |
USD |
76.05 |
76.05 |
73.3772 |
74.085 |
74.085 |
-0.66 (-0.88%)
|
124,721 |
| 13 Oct 2022 |
USD |
72.11 |
75.74 |
71.44 |
74.745 |
74.745 |
-1.06 (-1.40%)
|
213,886 |
| 12 Oct 2022 |
USD |
74.745 |
76.678 |
74.045 |
75.805 |
75.805 |
-0.235 (-0.31%)
|
113,695 |
| 11 Oct 2022 |
USD |
77.37 |
77.37 |
74.1621 |
76.04 |
76.04 |
-2.36 (-3.01%)
|
199,250 |
| 10 Oct 2022 |
USD |
78 |
81.1438 |
77.745 |
78.4 |
78.4 |
-3.305 (-4.05%)
|
107,526 |
| 7 Oct 2022 |
USD |
82.43 |
83.675 |
81 |
81.705 |
81.705 |
-2.625 (-3.11%)
|
57,036 |
| 6 Oct 2022 |
USD |
84.77 |
85.21 |
83.5748 |
84.33 |
84.33 |
+0.545 (+0.65%)
|
36,162 |
| 5 Oct 2022 |
USD |
84.1 |
86.225 |
83.3 |
83.785 |
83.785 |
-0.495 (-0.59%)
|
54,339 |
| 4 Oct 2022 |
USD |
82.98 |
85.03 |
82.6842 |
84.28 |
84.28 |
+4.58 (+5.75%)
|
35,635 |
| 3 Oct 2022 |
USD |
79.4 |
80.75 |
78.1271 |
79.7 |
79.7 |
-1.885 (-2.31%)
|
86,495 |
| 30 Sep 2022 |
USD |
78.74 |
81.74 |
78.69 |
81.585 |
81.585 |
+4.185 (+5.41%)
|
67,260 |
| 29 Sep 2022 |
USD |
80.99 |
80.99 |
76.742 |
77.4 |
77.4 |
-2.55 (-3.19%)
|
700,090 |
| 28 Sep 2022 |
USD |
76.66 |
80.805 |
76.5 |
79.95 |
79.95 |
+0.885 (+1.12%)
|
42,575 |
| 27 Sep 2022 |
USD |
79.65 |
80.39 |
77.1134 |
79.065 |
79.065 |
-0.455 (-0.57%)
|
67,754 |
| 26 Sep 2022 |
USD |
79.98 |
80.93 |
78.88 |
79.52 |
79.52 |
+0.64 (+0.81%)
|
55,726 |
| 23 Sep 2022 |
USD |
79.14 |
79.6906 |
77.9428 |
78.88 |
78.88 |
-1.995 (-2.47%)
|
40,061 |
| 22 Sep 2022 |
USD |
83.11 |
83.23 |
80.178 |
80.875 |
80.875 |
-2.695 (-3.22%)
|
108,669 |
