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 |
| 12 May 2022 |
USD |
80.47 |
83.0072 |
78.0301 |
82.09 |
82.09 |
-2.51 (-2.97%)
|
253,515 |
| 11 May 2022 |
USD |
85.78 |
87.43 |
81.68 |
84.6 |
84.6 |
+0.755 (+0.90%)
|
98,572 |
| 10 May 2022 |
USD |
88.3 |
88.72 |
83.5172 |
83.845 |
83.845 |
-2.06 (-2.40%)
|
80,983 |
| 9 May 2022 |
USD |
86.74 |
88.5039 |
84.53 |
85.905 |
85.905 |
-5.965 (-6.49%)
|
122,515 |
| 6 May 2022 |
USD |
93.5 |
95.4508 |
88.7093 |
91.87 |
91.87 |
-3.605 (-3.78%)
|
71,894 |
| 5 May 2022 |
USD |
98.05 |
98.4495 |
94.29 |
95.475 |
95.475 |
-2.575 (-2.63%)
|
61,290 |
| 4 May 2022 |
USD |
97.61 |
99.655 |
96.775 |
98.05 |
98.05 |
-2 (-2.00%)
|
44,118 |
| 3 May 2022 |
USD |
100 |
102.51 |
99.54 |
100.05 |
100.05 |
+0.665 (+0.67%)
|
112,727 |
| 29 Apr 2022 |
USD |
102.05 |
103.4991 |
98.7215 |
99.385 |
99.385 |
+11.015 (+12.46%)
|
202,839 |
| 28 Apr 2022 |
USD |
89.56 |
89.9115 |
87.0417 |
88.37 |
88.37 |
+3.18 (+3.73%)
|
36,227 |
| 27 Apr 2022 |
USD |
84.0625 |
89.307 |
84.0625 |
85.19 |
85.19 |
+1.125 (+1.34%)
|
190,546 |
| 26 Apr 2022 |
USD |
85.89 |
86.225 |
83.3201 |
84.065 |
84.065 |
-0.835 (-0.98%)
|
139,583 |
| 25 Apr 2022 |
USD |
87.8125 |
87.8125 |
81.8409 |
84.9 |
84.9 |
-3.765 (-4.25%)
|
156,294 |
| 22 Apr 2022 |
USD |
87.4995 |
90.62 |
86.502 |
88.665 |
88.665 |
+1.565 (+1.80%)
|
144,343 |
| 21 Apr 2022 |
USD |
89.98 |
90 |
85.5226 |
87.1 |
87.1 |
-3.865 (-4.25%)
|
93,606 |
| 20 Apr 2022 |
USD |
93.5 |
93.54 |
89.8023 |
90.965 |
90.965 |
-2.61 (-2.79%)
|
87,399 |
| 19 Apr 2022 |
USD |
95 |
95 |
91.0102 |
93.575 |
93.575 |
-2.895 (-3.00%)
|
120,066 |
| 14 Apr 2022 |
USD |
100.1086 |
100.1086 |
95.549 |
96.47 |
96.47 |
-4.1 (-4.08%)
|
75,622 |
| 13 Apr 2022 |
USD |
99.5 |
101.288 |
98.25 |
100.57 |
100.57 |
-0.99 (-0.97%)
|
35,744 |
| 12 Apr 2022 |
USD |
101.42 |
102.25 |
99.4474 |
101.56 |
101.56 |
+0.08 (+0.08%)
|
60,978 |
| 11 Apr 2022 |
USD |
101 |
103.8885 |
99.21 |
101.48 |
101.48 |
-2.88 (-2.76%)
|
49,938 |
| 8 Apr 2022 |
USD |
104.71 |
106.3999 |
103.8502 |
104.36 |
104.36 |
+0.905 (+0.87%)
|
43,550 |
| 7 Apr 2022 |
USD |
107.24 |
107.305 |
102.63 |
103.455 |
103.455 |
-3.175 (-2.98%)
|
86,664 |
| 6 Apr 2022 |
USD |
111 |
111 |
106.155 |
106.63 |
106.63 |
-4.52 (-4.07%)
|
177,347 |
| 5 Apr 2022 |
USD |
114.555 |
115.31 |
110.575 |
111.15 |
111.15 |
-5.27 (-4.53%)
|
102,570 |
| 4 Apr 2022 |
USD |
115.79 |
118.2182 |
113.382 |
116.42 |
116.42 |
+1.17 (+1.02%)
|
223,613 |
| 1 Apr 2022 |
USD |
114 |
118.86 |
110.4303 |
115.25 |
115.25 |
+3.76 (+3.37%)
|
226,863 |
| 31 Mar 2022 |
USD |
114.84 |
115 |
110.195 |
111.49 |
111.49 |
-6.75 (-5.71%)
|
175,341 |
| 30 Mar 2022 |
USD |
117.0181 |
120.085 |
115.39 |
118.24 |
118.24 |
+0.17 (+0.14%)
|
201,788 |
| 29 Mar 2022 |
USD |
118.15 |
119.52 |
115.91 |
118.07 |
118.07 |
+2.19 (+1.89%)
|
253,986 |
