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 |
| 3 Apr 2024 |
USD |
72.76 |
72.93 |
71.9 |
72.3 |
72.3 |
-0.7 (-0.96%)
|
125,823 |
| 2 Apr 2024 |
USD |
73.33 |
73.33 |
71.98 |
73 |
73 |
+0.5 (+0.69%)
|
172,013 |
| 28 Mar 2024 |
USD |
71.94 |
73.1 |
71.93 |
72.5 |
72.5 |
+1.2 (+1.68%)
|
156,991 |
| 27 Mar 2024 |
USD |
71.15 |
71.68 |
70.46 |
71.3 |
71.3 |
-0.4 (-0.56%)
|
181,630 |
| 26 Mar 2024 |
USD |
71.73 |
71.9464 |
71.1 |
71.7 |
71.7 |
+0.3 (+0.42%)
|
173,837 |
| 25 Mar 2024 |
USD |
72 |
72.4776 |
71.37 |
71.4 |
71.4 |
-3.2 (-4.29%)
|
142,183 |
| 22 Mar 2024 |
USD |
72.97 |
74.6 |
72.0413 |
74.6 |
74.6 |
0.0 (0.0%)
|
149,603 |
| 21 Mar 2024 |
USD |
74.31 |
74.72 |
73.8 |
74.6 |
74.6 |
+1 (+1.36%)
|
159,886 |
| 20 Mar 2024 |
USD |
72.28 |
74.28 |
72 |
73.6 |
73.6 |
+0.1 (+0.14%)
|
94,305 |
| 19 Mar 2024 |
USD |
73.91 |
73.91 |
72.8 |
73.5 |
73.5 |
-0.2 (-0.27%)
|
154,174 |
| 18 Mar 2024 |
USD |
73.4 |
74.05 |
73.35 |
73.7 |
73.7 |
-0.1 (-0.14%)
|
96,579 |
| 15 Mar 2024 |
USD |
73.55 |
74.12 |
72.67 |
73.8 |
73.8 |
0.0 (0.0%)
|
102,883 |
| 14 Mar 2024 |
USD |
76.06 |
76.06 |
73.33 |
73.8 |
73.8 |
-3.4 (-4.40%)
|
156,306 |
| 13 Mar 2024 |
USD |
76.46 |
77.52 |
75.55 |
77.2 |
77.2 |
+1.2 (+1.58%)
|
207,064 |
| 12 Mar 2024 |
USD |
76 |
76.61 |
75.2 |
76 |
76 |
+0.6 (+0.80%)
|
150,788 |
| 11 Mar 2024 |
USD |
73.5 |
76.0587 |
73.5 |
75.4 |
75.4 |
+2.5 (+3.43%)
|
131,459 |
| 8 Mar 2024 |
USD |
72.7 |
73.6884 |
72.7 |
72.9 |
72.9 |
+0.5 (+0.69%)
|
82,681 |
| 7 Mar 2024 |
USD |
73.76 |
74.19 |
71.77 |
72.4 |
72.4 |
-2.1 (-2.82%)
|
74,076 |
| 6 Mar 2024 |
USD |
73.4 |
74.692 |
73.4 |
74.5 |
74.5 |
+2.5 (+3.47%)
|
113,408 |
| 5 Mar 2024 |
USD |
72.15 |
72.708 |
71 |
72 |
72 |
0.0 (0.0%)
|
129,459 |
| 4 Mar 2024 |
USD |
74.51 |
74.75 |
71.705 |
72 |
72 |
-2.8 (-3.74%)
|
205,387 |
| 1 Mar 2024 |
USD |
73.91 |
75.087 |
73.9 |
74.8 |
74.8 |
+0.6 (+0.81%)
|
133,122 |
| 29 Feb 2024 |
USD |
74.83 |
75.02 |
74.01 |
74.2 |
74.2 |
-0.8 (-1.07%)
|
167,993 |
| 28 Feb 2024 |
USD |
76.4 |
77.4 |
74.9 |
75 |
75 |
-2.4 (-3.10%)
|
246,926 |
| 27 Feb 2024 |
USD |
77.8 |
78.04 |
77 |
77.4 |
77.4 |
+2.3 (+3.06%)
|
249,744 |
| 26 Feb 2024 |
USD |
75.81 |
76.5613 |
75.1 |
75.1 |
75.1 |
-0.9 (-1.18%)
|
188,027 |
| 23 Feb 2024 |
USD |
76.35 |
76.82 |
75.145 |
76 |
76 |
+0.4 (+0.53%)
|
313,129 |
| 22 Feb 2024 |
USD |
76.15 |
76.6 |
75 |
75.6 |
75.6 |
+0.1 (+0.13%)
|
201,984 |
| 21 Feb 2024 |
USD |
73.34 |
76.388 |
73.34 |
75.5 |
75.5 |
+2.9 (+3.99%)
|
307,761 |
| 20 Feb 2024 |
USD |
73.8 |
73.8 |
72.19 |
72.6 |
72.6 |
-0.7 (-0.95%)
|
153,188 |
