Alibaba Group Holding Limited
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Aug 2021 |
USD |
169.88 |
174.14 |
168.2201 |
170 |
170 |
+15.25 (+9.85%)
|
243,168 |
| 23 Aug 2021 |
USD |
165.7547 |
165.7547 |
152.868 |
154.75 |
154.75 |
-8.25 (-5.06%)
|
2,109,601 |
| 20 Aug 2021 |
USD |
165.485 |
166.9 |
157.8 |
163 |
163 |
-1.75 (-1.06%)
|
1,843,490 |
| 19 Aug 2021 |
USD |
174.0044 |
174.0044 |
160.4445 |
164.75 |
164.75 |
-10.5 (-5.99%)
|
1,962,840 |
| 18 Aug 2021 |
USD |
175.29 |
175.29 |
172.26 |
175.25 |
175.25 |
-1.5 (-0.85%)
|
1,616,449 |
| 17 Aug 2021 |
USD |
175 |
183.1002 |
173.5 |
176.75 |
176.75 |
-7.25 (-3.94%)
|
942,468 |
| 16 Aug 2021 |
USD |
185 |
186.27 |
181.5165 |
184 |
184 |
-4 (-2.13%)
|
45,151 |
| 13 Aug 2021 |
USD |
190 |
190.8542 |
186.746 |
188 |
188 |
-5.75 (-2.97%)
|
76,256 |
| 12 Aug 2021 |
USD |
194.86 |
194.86 |
189.6975 |
193.75 |
193.75 |
-3 (-1.52%)
|
210,031 |
| 11 Aug 2021 |
USD |
196 |
196.92 |
194.78 |
196.75 |
196.75 |
-0.25 (-0.13%)
|
107,481 |
| 10 Aug 2021 |
USD |
194.3 |
198.375 |
194.3 |
197 |
197 |
+1.75 (+0.90%)
|
109,516 |
| 9 Aug 2021 |
USD |
200 |
200 |
192.83 |
195.25 |
195.25 |
-1.5 (-0.76%)
|
86,597 |
| 6 Aug 2021 |
USD |
199 |
199.77 |
195.8825 |
196.75 |
196.75 |
-3 (-1.50%)
|
8,640 |
| 5 Aug 2021 |
USD |
199 |
200.3 |
197.864 |
199.75 |
199.75 |
-2.25 (-1.11%)
|
26,288 |
| 4 Aug 2021 |
USD |
202 |
203.2425 |
196.09 |
202 |
202 |
+6.25 (+3.19%)
|
45,193 |
| 3 Aug 2021 |
USD |
204 |
204 |
192.03 |
195.75 |
195.75 |
-5.75 (-2.85%)
|
63,644 |
| 2 Aug 2021 |
USD |
191.6542 |
202 |
191.6542 |
201.5 |
201.5 |
+7 (+3.60%)
|
71,636 |
| 30 Jul 2021 |
USD |
198.2 |
201.8 |
190.45 |
194.5 |
194.5 |
-5 (-2.51%)
|
64,486 |
| 29 Jul 2021 |
USD |
201.5 |
201.5 |
194.92 |
199.5 |
199.5 |
+4.75 (+2.44%)
|
66,372 |
| 28 Jul 2021 |
USD |
187.07 |
196.33 |
183.9945 |
194.75 |
194.75 |
+12.75 (+7.01%)
|
257,951 |
| 27 Jul 2021 |
USD |
196.5376 |
213.9536 |
179.7317 |
182 |
182 |
-11.75 (-6.06%)
|
321,104 |
| 26 Jul 2021 |
USD |
196.7037 |
199 |
190.9028 |
193.75 |
193.75 |
-10.25 (-5.02%)
|
172,575 |
| 23 Jul 2021 |
USD |
208.991 |
210.1992 |
203.6 |
204 |
204 |
-10 (-4.67%)
|
122,991 |
| 22 Jul 2021 |
USD |
210.6928 |
216.37 |
210.6928 |
214 |
214 |
+3 (+1.42%)
|
87,584 |
| 21 Jul 2021 |
USD |
210.59 |
211.49 |
208 |
211 |
211 |
+1.25 (+0.60%)
|
91,258 |
| 20 Jul 2021 |
USD |
208.8931 |
210.258 |
207.55 |
209.75 |
209.75 |
+3 (+1.45%)
|
23,054 |
| 19 Jul 2021 |
USD |
206.51 |
208.558 |
203.2575 |
206.75 |
206.75 |
-6.25 (-2.93%)
|
41,641 |
| 16 Jul 2021 |
USD |
215.5204 |
215.5204 |
211.68 |
213 |
213 |
-1.5 (-0.70%)
|
20,389 |
| 15 Jul 2021 |
USD |
215.1254 |
216.8 |
213.27 |
214.5 |
214.5 |
+2.5 (+1.18%)
|
101,964 |
| 14 Jul 2021 |
USD |
209.51 |
217.28 |
209.51 |
212 |
212 |
+1 (+0.47%)
|
195,267 |
