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 |
| 25 Jun 2020 |
USD |
225.5 |
225.5 |
221.0999 |
222.75 |
222.75 |
-8.75 (-3.78%)
|
34,366 |
| 24 Jun 2020 |
USD |
227.5276 |
231.5 |
224.3502 |
231.5 |
231.5 |
+6.25 (+2.77%)
|
74,727 |
| 23 Jun 2020 |
USD |
225.65 |
229.9726 |
224.67 |
225.25 |
225.25 |
+5.25 (+2.39%)
|
21,675 |
| 22 Jun 2020 |
USD |
223 |
223 |
219.53 |
220 |
220 |
-4.25 (-1.90%)
|
58,599 |
| 19 Jun 2020 |
USD |
223.54 |
226.38 |
221 |
224.25 |
224.25 |
-0.25 (-0.11%)
|
200,629 |
| 18 Jun 2020 |
USD |
223 |
225.87 |
223 |
224.5 |
224.5 |
+0.75 (+0.34%)
|
21,537 |
| 17 Jun 2020 |
USD |
224.5622 |
225 |
222.6956 |
223.75 |
223.75 |
+1.5 (+0.67%)
|
32,330 |
| 16 Jun 2020 |
USD |
221 |
224.729 |
221 |
222.25 |
222.25 |
+7.5 (+3.49%)
|
125,045 |
| 15 Jun 2020 |
USD |
213.6173 |
217.0739 |
212.895 |
214.75 |
214.75 |
-2 (-0.92%)
|
25,415 |
| 12 Jun 2020 |
USD |
218.3188 |
219.09 |
214.53 |
216.75 |
216.75 |
-1.5 (-0.69%)
|
61,931 |
| 11 Jun 2020 |
USD |
219.1 |
219.8 |
215.34 |
218.25 |
218.25 |
-3.5 (-1.58%)
|
34,117 |
| 10 Jun 2020 |
USD |
221.8 |
223.58 |
220.7439 |
221.75 |
221.75 |
+3.25 (+1.49%)
|
30,329 |
| 9 Jun 2020 |
USD |
217.902 |
220.24 |
216.2 |
218.5 |
218.5 |
0.0 (0.0%)
|
13,510 |
| 8 Jun 2020 |
USD |
219.5689 |
226.3386 |
215.4372 |
218.5 |
218.5 |
-1 (-0.46%)
|
43,510 |
| 5 Jun 2020 |
USD |
220 |
220.4726 |
218.7461 |
219.5 |
219.5 |
+1.25 (+0.57%)
|
19,183 |
| 4 Jun 2020 |
USD |
217.4 |
219.99 |
217 |
218.25 |
218.25 |
+2.25 (+1.04%)
|
131,397 |
| 3 Jun 2020 |
USD |
212.9166 |
218.3274 |
209.0803 |
216 |
216 |
+5.75 (+2.73%)
|
259,033 |
| 2 Jun 2020 |
USD |
206.5 |
213.761 |
206.5 |
210.25 |
210.25 |
+5.9 (+2.89%)
|
44,514 |
| 1 Jun 2020 |
USD |
196.8 |
207.4 |
196.8 |
204.35 |
204.35 |
+5.9 (+2.97%)
|
45,995 |
| 29 May 2020 |
USD |
201 |
201 |
196.9726 |
198.45 |
198.45 |
-0.4 (-0.20%)
|
47,362 |
| 28 May 2020 |
USD |
199.584 |
201.2897 |
197.68 |
198.85 |
198.85 |
-1.2 (-0.60%)
|
113,740 |
| 27 May 2020 |
USD |
203 |
203.64 |
196.8061 |
200.05 |
200.05 |
-8.45 (-4.05%)
|
32,326 |
| 26 May 2020 |
USD |
206 |
208.5 |
202.8499 |
208.5 |
208.5 |
+4.8 (+2.36%)
|
36,216 |
| 22 May 2020 |
USD |
208.017 |
212.85 |
199 |
203.7 |
203.7 |
-6 (-2.86%)
|
69,395 |
| 21 May 2020 |
USD |
213 |
214.5 |
209.6 |
209.7 |
209.7 |
-11.3 (-5.11%)
|
60,923 |
| 20 May 2020 |
USD |
220.5 |
221.4664 |
210.8212 |
221 |
221 |
+0.75 (+0.34%)
|
82,321 |
| 19 May 2020 |
USD |
215.7963 |
220.56 |
215.3323 |
220.25 |
220.25 |
+7 (+3.28%)
|
81,186 |
| 18 May 2020 |
USD |
211.0322 |
214.6682 |
209.8213 |
213.25 |
213.25 |
+12.5 (+6.23%)
|
62,294 |
| 15 May 2020 |
USD |
199.25 |
202.87 |
198.97 |
200.75 |
200.75 |
+3.15 (+1.59%)
|
13,690 |
| 14 May 2020 |
USD |
198 |
200.79 |
193.6747 |
197.6 |
197.6 |
-3.15 (-1.57%)
|
49,157 |
