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 |
| 8 Aug 2022 |
USD |
90.94 |
92.57 |
90.425 |
92.005 |
92.005 |
-0.25 (-0.27%)
|
132,481 |
| 5 Aug 2022 |
USD |
93.57 |
94.9272 |
90.76 |
92.255 |
92.255 |
-4.605 (-4.75%)
|
197,698 |
| 4 Aug 2022 |
USD |
101.555 |
102.805 |
95.13 |
96.86 |
96.86 |
+2.51 (+2.66%)
|
308,709 |
| 3 Aug 2022 |
USD |
92.32 |
96.29 |
91 |
94.35 |
94.35 |
+0.81 (+0.87%)
|
441,709 |
| 2 Aug 2022 |
USD |
90.0417 |
94.87 |
89.26 |
93.54 |
93.54 |
+4.45 (+4.99%)
|
343,096 |
| 1 Aug 2022 |
USD |
89.03 |
90.52 |
88 |
89.09 |
89.09 |
-3.36 (-3.63%)
|
2,351,328 |
| 29 Jul 2022 |
USD |
95.34 |
97.0833 |
90.2204 |
92.45 |
92.45 |
-6.12 (-6.21%)
|
4,881,970 |
| 28 Jul 2022 |
USD |
102.78 |
102.78 |
95.63 |
98.57 |
98.57 |
-2.76 (-2.72%)
|
3,471,266 |
| 27 Jul 2022 |
USD |
102.6625 |
102.6625 |
99.86 |
101.33 |
101.33 |
+0.21 (+0.21%)
|
3,265,459 |
| 26 Jul 2022 |
USD |
99.4 |
105.015 |
99.4 |
101.12 |
101.12 |
+0.88 (+0.88%)
|
2,827,519 |
| 25 Jul 2022 |
USD |
100.74 |
100.9 |
98.7526 |
100.24 |
100.24 |
-1.43 (-1.41%)
|
1,384,186 |
| 22 Jul 2022 |
USD |
104.15 |
104.3444 |
99.72 |
101.67 |
101.67 |
-2.29 (-2.20%)
|
1,543,153 |
| 21 Jul 2022 |
USD |
104.535 |
106.5399 |
103.7 |
103.96 |
103.96 |
-0.78 (-0.74%)
|
1,758,228 |
| 20 Jul 2022 |
USD |
104.84 |
107.115 |
102.85 |
104.74 |
104.74 |
+0.99 (+0.95%)
|
2,074,008 |
| 19 Jul 2022 |
USD |
104.1 |
104.8 |
101.543 |
103.75 |
103.75 |
-0.49 (-0.47%)
|
1,876,358 |
| 18 Jul 2022 |
USD |
105.3 |
106.9 |
103.7 |
104.24 |
104.24 |
+3.78 (+3.76%)
|
2,086,318 |
| 15 Jul 2022 |
USD |
106.4 |
107.2659 |
97.91 |
100.46 |
100.46 |
-5.49 (-5.18%)
|
2,858,285 |
| 14 Jul 2022 |
USD |
109.1 |
109.1 |
100.75 |
105.95 |
105.95 |
-3.7 (-3.37%)
|
1,903,257 |
| 13 Jul 2022 |
USD |
107.16 |
110.56 |
107.16 |
109.65 |
109.65 |
-0.27 (-0.25%)
|
1,428,132 |
| 12 Jul 2022 |
USD |
110.415 |
111 |
107.07 |
109.92 |
109.92 |
-2.85 (-2.53%)
|
1,568,644 |
| 11 Jul 2022 |
USD |
115.11 |
115.11 |
109.64 |
112.77 |
112.77 |
-11.46 (-9.22%)
|
3,125,318 |
| 8 Jul 2022 |
USD |
122.05 |
125.81 |
120.76 |
124.23 |
124.23 |
+1.53 (+1.25%)
|
1,574,822 |
| 7 Jul 2022 |
USD |
121.125 |
124.99 |
121.112 |
122.7 |
122.7 |
+5.65 (+4.83%)
|
86,345 |
| 6 Jul 2022 |
USD |
114 |
119.5 |
114 |
117.05 |
117.05 |
+2.73 (+2.39%)
|
117,080 |
| 5 Jul 2022 |
USD |
114.54 |
116.97 |
112.205 |
114.32 |
114.32 |
-1.13 (-0.98%)
|
344,023 |
| 4 Jul 2022 |
USD |
114.5417 |
116 |
114.5417 |
115.45 |
115.45 |
+0.26 (+0.23%)
|
137,440 |
| 1 Jul 2022 |
USD |
114.71 |
116.5703 |
113 |
115.19 |
115.19 |
+1.53 (+1.35%)
|
64,588 |
| 30 Jun 2022 |
USD |
116.03 |
116.03 |
111.455 |
113.66 |
113.66 |
-1.47 (-1.28%)
|
226,617 |
| 29 Jun 2022 |
USD |
119.7939 |
119.7939 |
113.79 |
115.13 |
115.13 |
-2.55 (-2.17%)
|
451,950 |
| 28 Jun 2022 |
USD |
119.454 |
120.9 |
116.5386 |
117.68 |
117.68 |
-1.47 (-1.23%)
|
84,952 |
