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 Aug 2019 |
USD |
165.4 |
168.5307 |
165.4 |
167.3 |
167.3 |
-0.9 (-0.54%)
|
66,181 |
| 23 Aug 2019 |
USD |
171.2455 |
171.2455 |
163.88 |
168.2 |
168.2 |
-3.5 (-2.04%)
|
64,512 |
| 22 Aug 2019 |
USD |
174.5 |
174.84 |
170.72 |
171.7 |
171.7 |
-5.8 (-3.27%)
|
34,482 |
| 21 Aug 2019 |
USD |
178.2651 |
178.2651 |
175.7168 |
177.5 |
177.5 |
-0.2 (-0.11%)
|
23,378 |
| 20 Aug 2019 |
USD |
178.1 |
178.4971 |
175.75 |
177.7 |
177.7 |
+0.2 (+0.11%)
|
10,210 |
| 19 Aug 2019 |
USD |
177.4 |
178.755 |
175.77 |
177.5 |
177.5 |
+5.6 (+3.26%)
|
25,213 |
| 16 Aug 2019 |
USD |
168.8 |
174.7449 |
168.5988 |
171.9 |
171.9 |
+5.7 (+3.43%)
|
35,925 |
| 15 Aug 2019 |
USD |
164.4663 |
170.8 |
164.4663 |
166.2 |
166.2 |
+5.6 (+3.49%)
|
69,019 |
| 14 Aug 2019 |
USD |
163.6867 |
163.6867 |
158.8562 |
160.6 |
160.6 |
-5.6 (-3.37%)
|
37,878 |
| 13 Aug 2019 |
USD |
160.1 |
167.3999 |
160.1 |
166.2 |
166.2 |
+8.3 (+5.26%)
|
24,146 |
| 12 Aug 2019 |
USD |
159.11 |
159.11 |
155.5144 |
157.9 |
157.9 |
-2.3 (-1.44%)
|
17,080 |
| 9 Aug 2019 |
USD |
160.8 |
161.7437 |
159.55 |
160.2 |
160.2 |
+0.2 (+0.13%)
|
168,947 |
| 8 Aug 2019 |
USD |
160.2 |
162.0222 |
159.2 |
160 |
160 |
+1.9 (+1.20%)
|
12,954 |
| 7 Aug 2019 |
USD |
157.8 |
159.0107 |
155.86 |
158.1 |
158.1 |
+0.2 (+0.13%)
|
17,470 |
| 6 Aug 2019 |
USD |
157.9 |
158.6699 |
155.4994 |
157.9 |
157.9 |
+1.5 (+0.96%)
|
80,894 |
| 5 Aug 2019 |
USD |
156.8 |
157.0792 |
152.1473 |
156.4 |
156.4 |
-6.4 (-3.93%)
|
28,188 |
| 2 Aug 2019 |
USD |
163.7 |
164.1376 |
160.0038 |
162.8 |
162.8 |
-12.6 (-7.18%)
|
53,005 |
| 1 Aug 2019 |
USD |
172.6 |
175.6288 |
164.7804 |
175.4 |
175.4 |
+1 (+0.57%)
|
35,514 |
| 31 Jul 2019 |
USD |
174.3 |
175.2146 |
172.86 |
174.4 |
174.4 |
+0.5 (+0.29%)
|
27,628 |
| 30 Jul 2019 |
USD |
175.4082 |
175.4082 |
173 |
173.9 |
173.9 |
-2 (-1.14%)
|
14,636 |
| 29 Jul 2019 |
USD |
178.5 |
179.789 |
175.5 |
175.9 |
175.9 |
-1.6 (-0.90%)
|
10,471 |
| 26 Jul 2019 |
USD |
177.2 |
178.42 |
177 |
177.5 |
177.5 |
+1 (+0.57%)
|
6,871 |
| 25 Jul 2019 |
USD |
178.9 |
179.0364 |
175.4871 |
176.5 |
176.5 |
-1.6 (-0.90%)
|
9,877 |
| 24 Jul 2019 |
USD |
178.3 |
179.0065 |
176.769 |
178.1 |
178.1 |
+3.1 (+1.77%)
|
9,667 |
| 23 Jul 2019 |
USD |
174.56 |
177.1984 |
174.56 |
175 |
175 |
+2.7 (+1.57%)
|
11,043 |
| 22 Jul 2019 |
USD |
172.8 |
174.11 |
171.5 |
172.3 |
172.3 |
-2.4 (-1.37%)
|
4,302 |
| 19 Jul 2019 |
USD |
174.5 |
175.09 |
174.01 |
174.7 |
174.7 |
+1.7 (+0.98%)
|
20,216 |
| 18 Jul 2019 |
USD |
173.5 |
174.6598 |
172.164 |
173 |
173 |
-2.2 (-1.26%)
|
7,879 |
| 17 Jul 2019 |
USD |
173 |
176.1019 |
172.49 |
175.2 |
175.2 |
-0.1 (-0.06%)
|
4,392 |
| 16 Jul 2019 |
USD |
174.2 |
176.0374 |
173.45 |
175.3 |
175.3 |
+3.4 (+1.98%)
|
16,444 |
