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 |
| 22 May 2024 |
USD |
85.8 |
86.07 |
83.1 |
83.5 |
83.5 |
-3.2 (-3.69%)
|
186,143 |
| 21 May 2024 |
USD |
87.97 |
88.03 |
85.32 |
86.7 |
86.7 |
+1 (+1.17%)
|
270,071 |
| 20 May 2024 |
USD |
88 |
89.22 |
85.7 |
85.7 |
85.7 |
0.0 (0.0%)
|
155,535 |
| 17 May 2024 |
USD |
87.2 |
90.46 |
85.7 |
85.7 |
85.7 |
0.0 (0.0%)
|
527,337 |
| 16 May 2024 |
USD |
81.2 |
87.07 |
81.2 |
85.7 |
85.7 |
+4.8 (+5.93%)
|
678,444 |
| 15 May 2024 |
USD |
78.2 |
81.08 |
78.2 |
80.9 |
80.9 |
+2 (+2.53%)
|
181,713 |
| 14 May 2024 |
USD |
84.92 |
85.6 |
77.73 |
78.9 |
78.9 |
-5.8 (-6.85%)
|
396,870 |
| 13 May 2024 |
USD |
79.9 |
84.99 |
79.4 |
84.7 |
84.7 |
+4.6 (+5.74%)
|
264,807 |
| 10 May 2024 |
USD |
79.89 |
80.51 |
79.39 |
80.1 |
80.1 |
+0.5 (+0.63%)
|
74,955 |
| 9 May 2024 |
USD |
78 |
79.88 |
78 |
79.6 |
79.6 |
+1 (+1.27%)
|
58,523 |
| 8 May 2024 |
USD |
79.3 |
79.95 |
77.83 |
78.6 |
78.6 |
-0.6 (-0.76%)
|
84,015 |
| 7 May 2024 |
USD |
81.05 |
81.06 |
78.83 |
79.2 |
79.2 |
-1.5 (-1.86%)
|
122,123 |
| 3 May 2024 |
USD |
81.2 |
82 |
77.69 |
80.7 |
80.7 |
+1.7 (+2.15%)
|
661,035 |
| 2 May 2024 |
USD |
77.62 |
81.41 |
77.165 |
79 |
79 |
+3.2 (+4.22%)
|
387,293 |
| 1 May 2024 |
USD |
74.49 |
76.245 |
74.49 |
75.8 |
75.8 |
+1 (+1.34%)
|
152,021 |
| 30 Apr 2024 |
USD |
75.4 |
76.41 |
74.47 |
74.8 |
74.8 |
-1.4 (-1.84%)
|
113,991 |
| 29 Apr 2024 |
USD |
75.6 |
76.9 |
75.25 |
76.2 |
76.2 |
+0.8 (+1.06%)
|
158,722 |
| 26 Apr 2024 |
USD |
76.1 |
76.97 |
75.092 |
75.4 |
75.4 |
+0.7 (+0.94%)
|
117,705 |
| 25 Apr 2024 |
USD |
74.6 |
75.2 |
73.2 |
74.7 |
74.7 |
+0.8 (+1.08%)
|
133,610 |
| 24 Apr 2024 |
USD |
73.5 |
74.36 |
73.5 |
73.9 |
73.9 |
+1.4 (+1.93%)
|
171,126 |
| 23 Apr 2024 |
USD |
71.25 |
72.8 |
71.04 |
72.5 |
72.5 |
+2.4 (+3.42%)
|
134,714 |
| 22 Apr 2024 |
USD |
70.7 |
70.75 |
69.15 |
70.1 |
70.1 |
+1.2 (+1.74%)
|
95,511 |
| 19 Apr 2024 |
USD |
67.96 |
69 |
67.56 |
68.9 |
68.9 |
-0.5 (-0.72%)
|
89,355 |
| 18 Apr 2024 |
USD |
69.2 |
69.9 |
68.8224 |
69.4 |
69.4 |
+0.3 (+0.43%)
|
125,758 |
| 17 Apr 2024 |
USD |
69.48 |
70 |
68.72 |
69.1 |
69.1 |
-0.4 (-0.58%)
|
87,559 |
| 16 Apr 2024 |
USD |
70.15 |
70.298 |
69.3 |
69.5 |
69.5 |
-1.8 (-2.52%)
|
145,213 |
| 15 Apr 2024 |
USD |
71.49 |
72.17 |
70.3889 |
71.3 |
71.3 |
-1.1 (-1.52%)
|
158,029 |
| 12 Apr 2024 |
USD |
74.48 |
74.49 |
71.74 |
72.4 |
72.4 |
-2.1 (-2.82%)
|
152,859 |
| 11 Apr 2024 |
USD |
74.22 |
75.77 |
74.22 |
74.5 |
74.5 |
+0.4 (+0.54%)
|
87,289 |
| 10 Apr 2024 |
USD |
73.34 |
75.72 |
72.36 |
74.1 |
74.1 |
+1 (+1.37%)
|
189,580 |
