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 |
| 21 Sep 2022 |
USD |
84.99 |
85.098 |
81.5 |
83.57 |
83.57 |
-4.045 (-4.62%)
|
88,375 |
| 20 Sep 2022 |
USD |
87.85 |
88.716 |
85.595 |
87.615 |
87.615 |
+0.975 (+1.13%)
|
58,289 |
| 16 Sep 2022 |
USD |
87.76 |
87.895 |
85.45 |
86.64 |
86.64 |
-3.105 (-3.46%)
|
69,737 |
| 15 Sep 2022 |
USD |
88.65 |
91.051 |
88.245 |
89.745 |
89.745 |
+0.99 (+1.12%)
|
118,220 |
| 14 Sep 2022 |
USD |
89.5 |
89.645 |
88.2 |
88.755 |
88.755 |
-1.72 (-1.90%)
|
124,227 |
| 13 Sep 2022 |
USD |
94.69 |
94.69 |
90.33 |
90.475 |
90.475 |
-4.97 (-5.21%)
|
197,598 |
| 12 Sep 2022 |
USD |
92.0807 |
95.445 |
91.85 |
95.445 |
95.445 |
+3.58 (+3.90%)
|
62,590 |
| 9 Sep 2022 |
USD |
89.52 |
92.8593 |
89.52 |
91.865 |
91.865 |
+1.97 (+2.19%)
|
403,859 |
| 8 Sep 2022 |
USD |
88.98 |
90.166 |
88.36 |
89.895 |
89.895 |
+0.7 (+0.78%)
|
188,957 |
| 7 Sep 2022 |
USD |
88.871 |
90.2 |
87.8 |
89.195 |
89.195 |
+0.215 (+0.24%)
|
72,616 |
| 6 Sep 2022 |
USD |
89.84 |
89.84 |
87.8 |
88.98 |
88.98 |
-0.7 (-0.78%)
|
85,366 |
| 5 Sep 2022 |
USD |
91.8 |
91.8 |
89.68 |
89.68 |
89.68 |
-3.29 (-3.54%)
|
730 |
| 2 Sep 2022 |
USD |
91.502 |
93.658 |
90.79 |
92.97 |
92.97 |
+0.88 (+0.96%)
|
66,290 |
| 1 Sep 2022 |
USD |
95.41 |
95.41 |
91.762 |
92.09 |
92.09 |
-3.29 (-3.45%)
|
344,172 |
| 31 Aug 2022 |
USD |
93.4 |
98.6 |
93.4 |
95.38 |
95.38 |
+1.66 (+1.77%)
|
563,383 |
| 30 Aug 2022 |
USD |
95.78 |
96.879 |
92.66 |
93.72 |
93.72 |
-3.395 (-3.50%)
|
545,748 |
| 26 Aug 2022 |
USD |
104.62 |
104.76 |
97.115 |
97.115 |
97.115 |
-1.53 (-1.55%)
|
292,772 |
| 25 Aug 2022 |
USD |
96.08 |
100.985 |
95.0402 |
98.645 |
98.645 |
+5.16 (+5.52%)
|
225,112 |
| 24 Aug 2022 |
USD |
87.69 |
94.08 |
87.55 |
93.485 |
93.485 |
+3.845 (+4.29%)
|
320,620 |
| 23 Aug 2022 |
USD |
89.6 |
89.8564 |
86.7315 |
89.64 |
89.64 |
-0.74 (-0.82%)
|
118,111 |
| 22 Aug 2022 |
USD |
90.66 |
90.82 |
89.4479 |
90.38 |
90.38 |
+0.965 (+1.08%)
|
301,315 |
| 19 Aug 2022 |
USD |
90.74 |
91.54 |
89.2 |
89.415 |
89.415 |
-2.395 (-2.61%)
|
283,480 |
| 18 Aug 2022 |
USD |
89.86 |
91.8307 |
88.52 |
91.81 |
91.81 |
+1.825 (+2.03%)
|
142,555 |
| 17 Aug 2022 |
USD |
91.82 |
92.165 |
89.92 |
89.985 |
89.985 |
-2.55 (-2.76%)
|
186,307 |
| 16 Aug 2022 |
USD |
92.52 |
93.55 |
91.4 |
92.535 |
92.535 |
-1.245 (-1.33%)
|
78,396 |
| 15 Aug 2022 |
USD |
93.114 |
94.418 |
92.4 |
93.78 |
93.78 |
-0.01 (-0.01%)
|
79,259 |
| 12 Aug 2022 |
USD |
91.865 |
94.58 |
91.51 |
93.79 |
93.79 |
-1.34 (-1.41%)
|
665,976 |
| 11 Aug 2022 |
USD |
94.265 |
97.68 |
93.67 |
95.13 |
95.13 |
+3.21 (+3.49%)
|
165,396 |
| 10 Aug 2022 |
USD |
91.15 |
92.88 |
88.5906 |
91.92 |
91.92 |
+0.56 (+0.61%)
|
92,799 |
| 9 Aug 2022 |
USD |
91.28 |
93.05 |
90.6 |
91.36 |
91.36 |
-0.645 (-0.70%)
|
238,833 |
