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 |
| 27 Jun 2022 |
USD |
116.4001 |
121.13 |
116.4001 |
119.15 |
119.15 |
+3.03 (+2.61%)
|
237,688 |
| 24 Jun 2022 |
USD |
110.3 |
116.92 |
110.3 |
116.12 |
116.12 |
+6.1 (+5.54%)
|
107,370 |
| 23 Jun 2022 |
USD |
111 |
113.0664 |
108.0909 |
110.02 |
110.02 |
+4.91 (+4.67%)
|
149,475 |
| 22 Jun 2022 |
USD |
104.23 |
107.09 |
103.1052 |
105.11 |
105.11 |
-0.4 (-0.38%)
|
46,717 |
| 21 Jun 2022 |
USD |
105.93 |
106.96 |
103.87 |
105.51 |
105.51 |
-1.05 (-0.99%)
|
207,476 |
| 20 Jun 2022 |
USD |
102.2364 |
106.56 |
102.1547 |
106.56 |
106.56 |
+4.55 (+4.46%)
|
38,000 |
| 17 Jun 2022 |
USD |
111.87 |
112.65 |
101.3796 |
102.01 |
102.01 |
-0.87 (-0.85%)
|
950,452 |
| 16 Jun 2022 |
USD |
108.03 |
108.03 |
100.88 |
102.88 |
102.88 |
-3.31 (-3.12%)
|
146,991 |
| 15 Jun 2022 |
USD |
106.793 |
107.32 |
104.409 |
106.19 |
106.19 |
+1.77 (+1.70%)
|
95,444 |
| 14 Jun 2022 |
USD |
101.87 |
106.022 |
100.831 |
104.42 |
104.42 |
+3.73 (+3.70%)
|
181,690 |
| 13 Jun 2022 |
USD |
109.86 |
109.9291 |
97.5809 |
100.69 |
100.69 |
-8.39 (-7.69%)
|
342,763 |
| 10 Jun 2022 |
USD |
112.3 |
114.8 |
108.26 |
109.08 |
109.08 |
-3.16 (-2.82%)
|
91,428 |
| 9 Jun 2022 |
USD |
113.86 |
127.3611 |
109.44 |
112.24 |
112.24 |
+0.55 (+0.49%)
|
259,981 |
| 8 Jun 2022 |
USD |
108.403 |
118.2816 |
107.89 |
111.69 |
111.69 |
+11.1 (+11.03%)
|
266,816 |
| 7 Jun 2022 |
USD |
100.52 |
103.158 |
99.555 |
100.59 |
100.59 |
+1.23 (+1.24%)
|
75,765 |
| 6 Jun 2022 |
USD |
99.15 |
102.3816 |
97.94 |
99.36 |
99.36 |
+6.29 (+6.76%)
|
145,372 |
| 1 Jun 2022 |
USD |
95.78 |
96.67 |
91.889 |
93.07 |
93.07 |
-3.255 (-3.38%)
|
107,820 |
| 31 May 2022 |
USD |
98.34 |
99.3 |
95.584 |
96.325 |
96.325 |
-1.425 (-1.46%)
|
123,062 |
| 30 May 2022 |
USD |
97.75 |
97.75 |
97.75 |
97.75 |
97.75 |
+4.405 (+4.72%)
|
0 |
| 27 May 2022 |
USD |
93.71 |
94.4623 |
90.44 |
93.345 |
93.345 |
+1.765 (+1.93%)
|
273,233 |
| 26 May 2022 |
USD |
87.49 |
95.0464 |
86.91 |
91.58 |
91.58 |
+7.245 (+8.59%)
|
148,779 |
| 25 May 2022 |
USD |
83.31 |
84.335 |
81.0701 |
84.335 |
84.335 |
+1.19 (+1.43%)
|
178,636 |
| 24 May 2022 |
USD |
85.13 |
85.13 |
82.3841 |
83.145 |
83.145 |
-3.26 (-3.77%)
|
150,602 |
| 23 May 2022 |
USD |
86.96 |
87.41 |
84.834 |
86.405 |
86.405 |
-0.855 (-0.98%)
|
42,776 |
| 20 May 2022 |
USD |
90 |
90.16 |
84.731 |
87.26 |
87.26 |
-0.775 (-0.88%)
|
113,337 |
| 19 May 2022 |
USD |
84.89 |
90.03 |
84.89 |
88.035 |
88.035 |
-1.325 (-1.48%)
|
63,357 |
| 18 May 2022 |
USD |
91.99 |
91.99 |
87.47 |
89.36 |
89.36 |
-1.935 (-2.12%)
|
248,135 |
| 17 May 2022 |
USD |
87 |
94.42 |
87 |
91.295 |
91.295 |
+3.81 (+4.36%)
|
215,254 |
| 16 May 2022 |
USD |
87.267 |
89.06 |
86.5528 |
87.485 |
87.485 |
+0.77 (+0.89%)
|
102,522 |
| 13 May 2022 |
USD |
82.1 |
88.32 |
82.1 |
86.715 |
86.715 |
+4.625 (+5.63%)
|
64,720 |
