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 |
| 27 Mar 2020 |
USD |
190.1529 |
192.1945 |
188.22 |
190.1 |
190.1 |
-2.4 (-1.25%)
|
68,439 |
| 26 Mar 2020 |
USD |
186.9996 |
197.7068 |
186.9996 |
192.5 |
192.5 |
-0.5 (-0.26%)
|
25,048 |
| 25 Mar 2020 |
USD |
185.7412 |
195.1083 |
185.7412 |
193 |
193 |
+6 (+3.21%)
|
210,676 |
| 24 Mar 2020 |
USD |
180.1987 |
188.44 |
180.1987 |
187 |
187 |
+14.6 (+8.47%)
|
43,378 |
| 23 Mar 2020 |
USD |
175.21 |
177.52 |
170 |
172.4 |
172.4 |
-12.4 (-6.71%)
|
20,468 |
| 20 Mar 2020 |
USD |
187.8228 |
188.1728 |
182.62 |
184.8 |
184.8 |
+1.4 (+0.76%)
|
19,939 |
| 19 Mar 2020 |
USD |
182 |
186.78 |
178.4916 |
183.4 |
183.4 |
+5.1 (+2.86%)
|
23,501 |
| 18 Mar 2020 |
USD |
176 |
181.9505 |
170.0163 |
178.3 |
178.3 |
-7.9 (-4.24%)
|
86,031 |
| 17 Mar 2020 |
USD |
185.6 |
188.59 |
179.6 |
186.2 |
186.2 |
+0.5 (+0.27%)
|
46,756 |
| 16 Mar 2020 |
USD |
176.15 |
187.8979 |
175.3378 |
185.7 |
185.7 |
-3.2 (-1.69%)
|
143,630 |
| 13 Mar 2020 |
USD |
195.15 |
195.58 |
187.9 |
188.9 |
188.9 |
+2.2 (+1.18%)
|
154,949 |
| 12 Mar 2020 |
USD |
190.9833 |
191.5 |
184.0182 |
186.7 |
186.7 |
-12.3 (-6.18%)
|
105,567 |
| 11 Mar 2020 |
USD |
206.3803 |
206.3803 |
196.3 |
199 |
199 |
-3.5 (-1.73%)
|
172,370 |
| 10 Mar 2020 |
USD |
205.34 |
207.29 |
200.85 |
202.5 |
202.5 |
+5 (+2.53%)
|
26,818 |
| 9 Mar 2020 |
USD |
195.6538 |
200.1829 |
194 |
197.5 |
197.5 |
-6.25 (-3.07%)
|
98,589 |
| 6 Mar 2020 |
USD |
205 |
211.45 |
201.7609 |
203.75 |
203.75 |
-10.5 (-4.90%)
|
148,947 |
| 5 Mar 2020 |
USD |
210 |
215.0899 |
209.7331 |
214.25 |
214.25 |
+3.25 (+1.54%)
|
21,529 |
| 4 Mar 2020 |
USD |
209 |
216.5906 |
209 |
211 |
211 |
+4.5 (+2.18%)
|
51,448 |
| 3 Mar 2020 |
USD |
209 |
211.2812 |
202.394 |
206.5 |
206.5 |
-0.5 (-0.24%)
|
125,136 |
| 2 Mar 2020 |
USD |
207 |
209.718 |
203.8272 |
207 |
207 |
+5.75 (+2.86%)
|
109,134 |
| 28 Feb 2020 |
USD |
205 |
205 |
198.69 |
201.25 |
201.25 |
-5.25 (-2.54%)
|
221,966 |
| 27 Feb 2020 |
USD |
208.7452 |
209.8056 |
202 |
206.5 |
206.5 |
-6 (-2.82%)
|
182,806 |
| 26 Feb 2020 |
USD |
206.1678 |
213.4363 |
206.1678 |
212.5 |
212.5 |
+6.5 (+3.16%)
|
54,587 |
| 25 Feb 2020 |
USD |
204 |
210.42 |
204 |
206 |
206 |
+0.5 (+0.24%)
|
20,616 |
| 24 Feb 2020 |
USD |
214 |
214 |
202 |
205.5 |
205.5 |
-8.5 (-3.97%)
|
55,861 |
| 21 Feb 2020 |
USD |
217.54 |
217.54 |
211.6323 |
214 |
214 |
-3.25 (-1.50%)
|
48,757 |
| 20 Feb 2020 |
USD |
222.5 |
222.6607 |
214.76 |
217.25 |
217.25 |
-4.75 (-2.14%)
|
38,113 |
| 19 Feb 2020 |
USD |
221.6744 |
223.5392 |
220.8 |
222 |
222 |
+4.25 (+1.95%)
|
60,993 |
| 18 Feb 2020 |
USD |
218.7402 |
220.4358 |
217.4007 |
217.75 |
217.75 |
-4 (-1.80%)
|
165,855 |
| 17 Feb 2020 |
USD |
221.75 |
221.75 |
221.75 |
221.75 |
221.75 |
+1 (+0.45%)
|
0 |
