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 |
| 16 Apr 2021 |
USD |
239.23 |
241.8093 |
237.835 |
239.5 |
239.5 |
+1 (+0.42%)
|
117,504 |
| 15 Apr 2021 |
USD |
240.8319 |
240.92 |
238.415 |
238.5 |
238.5 |
-3 (-1.24%)
|
32,430 |
| 14 Apr 2021 |
USD |
232 |
244.955 |
232 |
241.5 |
241.5 |
-1.5 (-0.62%)
|
70,337 |
| 13 Apr 2021 |
USD |
237.866 |
245.525 |
237.866 |
243 |
243 |
+1.5 (+0.62%)
|
71,767 |
| 12 Apr 2021 |
USD |
222 |
244.64 |
222 |
241.5 |
241.5 |
+20 (+9.03%)
|
228,930 |
| 9 Apr 2021 |
USD |
225.5962 |
228.3769 |
221.5 |
221.5 |
221.5 |
-6.5 (-2.85%)
|
47,134 |
| 8 Apr 2021 |
USD |
229 |
229.125 |
226.72 |
228 |
228 |
+0.5 (+0.22%)
|
386,026 |
| 7 Apr 2021 |
USD |
228.7489 |
228.7489 |
224.8 |
227.5 |
227.5 |
-1.5 (-0.66%)
|
34,066 |
| 6 Apr 2021 |
USD |
225.9977 |
231.6018 |
225.795 |
229 |
229 |
+4 (+1.78%)
|
74,872 |
| 1 Apr 2021 |
USD |
231.0322 |
231.2 |
223.6772 |
225 |
225 |
-4.75 (-2.07%)
|
58,845 |
| 31 Mar 2021 |
USD |
227.01 |
231.191 |
227.01 |
229.75 |
229.75 |
+2.25 (+0.99%)
|
16,197 |
| 30 Mar 2021 |
USD |
229.4228 |
230.4 |
226.899 |
227.5 |
227.5 |
-2 (-0.87%)
|
22,182 |
| 29 Mar 2021 |
USD |
225.96 |
232.325 |
225.49 |
229.5 |
229.5 |
+5.5 (+2.46%)
|
15,341 |
| 26 Mar 2021 |
USD |
223.2613 |
229.149 |
220.5 |
224 |
224 |
-1.75 (-0.78%)
|
28,836 |
| 25 Mar 2021 |
USD |
235 |
235 |
223.4502 |
225.75 |
225.75 |
-6.75 (-2.90%)
|
40,521 |
| 24 Mar 2021 |
USD |
237.3479 |
237.3479 |
230.3 |
232.5 |
232.5 |
-7.75 (-3.23%)
|
73,488 |
| 23 Mar 2021 |
USD |
237.1098 |
240.98 |
235.5 |
240.25 |
240.25 |
+3 (+1.26%)
|
19,931 |
| 22 Mar 2021 |
USD |
238.6253 |
238.6253 |
235 |
237.25 |
237.25 |
-2 (-0.84%)
|
25,519 |
| 19 Mar 2021 |
USD |
240.241 |
241.366 |
236.9101 |
239.25 |
239.25 |
-0.75 (-0.31%)
|
50,756 |
| 18 Mar 2021 |
USD |
238.5866 |
240 |
235.9361 |
240 |
240 |
+8.25 (+3.56%)
|
56,467 |
| 17 Mar 2021 |
USD |
227.0261 |
235.46 |
225.82 |
231.75 |
231.75 |
+3.5 (+1.53%)
|
44,808 |
| 16 Mar 2021 |
USD |
228 |
229.76 |
225.58 |
228.25 |
228.25 |
+1 (+0.44%)
|
33,133 |
| 15 Mar 2021 |
USD |
230.1789 |
230.4241 |
226.2964 |
227.25 |
227.25 |
-3.5 (-1.52%)
|
126,514 |
| 12 Mar 2021 |
USD |
235.05 |
235.5494 |
229.72 |
230.75 |
230.75 |
-10 (-4.15%)
|
112,594 |
| 11 Mar 2021 |
USD |
237.5 |
241.49 |
235 |
240.75 |
240.75 |
+5.25 (+2.23%)
|
59,640 |
| 10 Mar 2021 |
USD |
235.72 |
241.19 |
233.8928 |
235.5 |
235.5 |
-1 (-0.42%)
|
56,614 |
| 9 Mar 2021 |
USD |
232.8087 |
238.0452 |
232.8087 |
236.5 |
236.5 |
+7.5 (+3.28%)
|
67,699 |
| 8 Mar 2021 |
USD |
228.98 |
230.39 |
227.1406 |
229 |
229 |
+0.25 (+0.11%)
|
32,000 |
| 5 Mar 2021 |
USD |
229.9058 |
235.77 |
228.3644 |
228.75 |
228.75 |
-4.75 (-2.03%)
|
40,212 |
| 4 Mar 2021 |
USD |
235 |
236.1124 |
228.4 |
233.5 |
233.5 |
-5.5 (-2.30%)
|
72,787 |
