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 |
| 15 Aug 2024 |
USD |
80.37 |
81.8595 |
76.016 |
78.9 |
78.9 |
-0.7 (-0.88%)
|
344,969 |
| 14 Aug 2024 |
USD |
74.1392 |
80.99 |
71.3728 |
79.6 |
79.6 |
-0.3 (-0.38%)
|
92,989 |
| 13 Aug 2024 |
USD |
64.6738 |
81.4 |
64.6738 |
79.9 |
79.9 |
+0.3 (+0.38%)
|
96,046 |
| 12 Aug 2024 |
USD |
80.19 |
81.5 |
79.6 |
79.6 |
79.6 |
+0.9 (+1.14%)
|
228,197 |
| 9 Aug 2024 |
USD |
72.0049 |
83.1813 |
69.64 |
78.7 |
78.7 |
-1.7 (-2.11%)
|
109,074 |
| 8 Aug 2024 |
USD |
78.84 |
87.6021 |
71.549 |
80.4 |
80.4 |
+2.3 (+2.94%)
|
182,947 |
| 7 Aug 2024 |
USD |
79.21 |
79.21 |
77.53 |
78.1 |
78.1 |
-0.8 (-1.01%)
|
162,304 |
| 6 Aug 2024 |
USD |
77.93 |
78.9 |
76.55 |
78.9 |
78.9 |
+2.3 (+3.00%)
|
251,775 |
| 5 Aug 2024 |
USD |
76.9 |
77.255 |
73.51 |
76.6 |
76.6 |
-1.3 (-1.67%)
|
159,652 |
| 2 Aug 2024 |
USD |
77.2 |
77.91 |
75.76 |
77.9 |
77.9 |
-1.1 (-1.39%)
|
75,883 |
| 1 Aug 2024 |
USD |
79.1 |
79.57 |
78.04 |
79 |
79 |
0.0 (0.0%)
|
86,986 |
| 31 Jul 2024 |
USD |
79 |
80 |
78 |
79 |
79 |
0.0 (0.0%)
|
230,016 |
| 30 Jul 2024 |
USD |
78.9 |
79 |
77.71 |
79 |
79 |
0.0 (0.0%)
|
7,386,679 |
| 29 Jul 2024 |
USD |
77.13 |
79.38 |
77.13 |
79 |
79 |
+3.5 (+4.64%)
|
178,699 |
| 26 Jul 2024 |
USD |
74.9 |
76.76 |
74.57 |
75.5 |
75.5 |
0.0 (0.0%)
|
230,162 |
| 25 Jul 2024 |
USD |
75.1 |
76.21 |
75 |
75.5 |
75.5 |
-0.9 (-1.18%)
|
79,852 |
| 24 Jul 2024 |
USD |
76.3 |
77.035 |
75.9 |
76.4 |
76.4 |
+0.6 (+0.79%)
|
58,336 |
| 23 Jul 2024 |
USD |
76.45 |
76.64 |
71.624 |
75.8 |
75.8 |
-0.9 (-1.17%)
|
352,446 |
| 22 Jul 2024 |
USD |
75.41 |
77.19 |
75.41 |
76.7 |
76.7 |
+1.4 (+1.86%)
|
68,750 |
| 19 Jul 2024 |
USD |
80 |
80 |
75.19 |
75.3 |
75.3 |
-1.2 (-1.57%)
|
86,241 |
| 18 Jul 2024 |
USD |
77.37 |
78.33 |
76.42 |
76.5 |
76.5 |
-1.4 (-1.80%)
|
80,447 |
| 17 Jul 2024 |
USD |
78.0812 |
78.0812 |
76.4807 |
77.9 |
77.9 |
0.0 (0.0%)
|
100,570 |
| 16 Jul 2024 |
USD |
77.54 |
78.58 |
76.98 |
77.9 |
77.9 |
-0.4 (-0.51%)
|
71,436 |
| 15 Jul 2024 |
USD |
79.81 |
79.81 |
77.46 |
78.3 |
78.3 |
-4.7 (-5.66%)
|
60,768 |
| 12 Jul 2024 |
USD |
79.19 |
83 |
78.48 |
83 |
83 |
+4.7 (+6.00%)
|
201,809 |
| 11 Jul 2024 |
USD |
76.3 |
78.83 |
76.3 |
78.3 |
78.3 |
+1.8 (+2.35%)
|
221,009 |
| 10 Jul 2024 |
USD |
76.23 |
76.66 |
75.2 |
76.5 |
76.5 |
+1.4 (+1.86%)
|
172,423 |
| 9 Jul 2024 |
USD |
73.72 |
76.05 |
73.7 |
75.1 |
75.1 |
+2 (+2.74%)
|
199,278 |
| 8 Jul 2024 |
USD |
75.72 |
75.72 |
72.97 |
73.1 |
73.1 |
-1.5 (-2.01%)
|
109,536 |
| 5 Jul 2024 |
USD |
74.6 |
75.48 |
73.63 |
74.6 |
74.6 |
-0.2 (-0.27%)
|
199,775 |
