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 |
| 28 Mar 2022 |
USD |
113.82 |
116.2 |
111.3 |
115.88 |
115.88 |
+3.97 (+3.55%)
|
662,182 |
| 25 Mar 2022 |
USD |
110.635 |
113.8428 |
109.5 |
111.91 |
111.91 |
-2.67 (-2.33%)
|
235,814 |
| 24 Mar 2022 |
USD |
112.915 |
116.3216 |
110.9 |
114.58 |
114.58 |
-6.37 (-5.27%)
|
205,533 |
| 23 Mar 2022 |
USD |
115.1 |
124.0437 |
112.8 |
120.95 |
120.95 |
+6.28 (+5.48%)
|
329,723 |
| 22 Mar 2022 |
USD |
114.6 |
118.24 |
112.429 |
114.67 |
114.67 |
+11.72 (+11.38%)
|
292,874 |
| 21 Mar 2022 |
USD |
101.2438 |
105.668 |
98.7 |
102.95 |
102.95 |
-4.69 (-4.36%)
|
224,896 |
| 18 Mar 2022 |
USD |
99.98 |
111.73 |
99.76 |
107.64 |
107.64 |
+8.59 (+8.67%)
|
299,569 |
| 17 Mar 2022 |
USD |
100 |
103.25 |
95.79 |
99.05 |
99.05 |
+2.205 (+2.28%)
|
299,368 |
| 16 Mar 2022 |
USD |
91.46 |
103.965 |
77.76 |
96.845 |
96.845 |
+21.3 (+28.20%)
|
713,631 |
| 15 Mar 2022 |
USD |
73.21 |
80 |
73.21 |
75.545 |
75.545 |
-3.555 (-4.49%)
|
356,560 |
| 14 Mar 2022 |
USD |
79.16 |
82.37 |
77.2708 |
79.1 |
79.1 |
-10.17 (-11.39%)
|
532,260 |
| 11 Mar 2022 |
USD |
93.34 |
93.86 |
87.31 |
89.27 |
89.27 |
-3.47 (-3.74%)
|
141,419 |
| 10 Mar 2022 |
USD |
99.9 |
99.9 |
90.9 |
92.74 |
92.74 |
-7 (-7.02%)
|
207,324 |
| 9 Mar 2022 |
USD |
100.4 |
100.8891 |
98.3 |
99.74 |
99.74 |
+1.52 (+1.55%)
|
35,908 |
| 8 Mar 2022 |
USD |
99 |
100.87 |
95.5817 |
98.22 |
98.22 |
-2.58 (-2.56%)
|
95,228 |
| 7 Mar 2022 |
USD |
100.9834 |
103.26 |
99.36 |
100.8 |
100.8 |
+0.4 (+0.40%)
|
76,958 |
| 4 Mar 2022 |
USD |
99.9 |
104.07 |
99.33 |
100.4 |
100.4 |
-1.55 (-1.52%)
|
47,120 |
| 3 Mar 2022 |
USD |
106.19 |
106.6196 |
101.1908 |
101.95 |
101.95 |
-2.36 (-2.26%)
|
79,610 |
| 2 Mar 2022 |
USD |
95.09 |
107.5 |
95.09 |
104.31 |
104.31 |
-4.14 (-3.82%)
|
66,350 |
| 1 Mar 2022 |
USD |
104.2829 |
111.23 |
104.2829 |
108.45 |
108.45 |
+1.77 (+1.66%)
|
115,396 |
| 28 Feb 2022 |
USD |
105.99 |
107.8752 |
103.65 |
106.68 |
106.68 |
+0.86 (+0.81%)
|
87,908 |
| 25 Feb 2022 |
USD |
108.26 |
108.46 |
104 |
105.82 |
105.82 |
+0.26 (+0.25%)
|
145,736 |
| 24 Feb 2022 |
USD |
115.12 |
115.12 |
100.18 |
105.56 |
105.56 |
-4.98 (-4.51%)
|
178,946 |
| 23 Feb 2022 |
USD |
113.2962 |
115.3581 |
110.09 |
110.54 |
110.54 |
-2.13 (-1.89%)
|
202,714 |
| 22 Feb 2022 |
USD |
114.3894 |
114.794 |
112.0603 |
112.67 |
112.67 |
-4.46 (-3.81%)
|
227,941 |
| 21 Feb 2022 |
USD |
118.5143 |
118.5143 |
117.13 |
117.13 |
117.13 |
-2.27 (-1.90%)
|
42,000 |
| 18 Feb 2022 |
USD |
121.65 |
122.22 |
117.2 |
119.4 |
119.4 |
-8.11 (-6.36%)
|
92,876 |
| 17 Feb 2022 |
USD |
127.0004 |
129.3554 |
124.185 |
127.51 |
127.51 |
+1.62 (+1.29%)
|
464,647 |
| 16 Feb 2022 |
USD |
126.3157 |
127.55 |
123.962 |
125.89 |
125.89 |
+1.01 (+0.81%)
|
59,989 |
| 15 Feb 2022 |
USD |
124 |
126 |
123.387 |
124.88 |
124.88 |
+2.92 (+2.39%)
|
55,717 |
