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 |
| 12 Jan 2024 |
USD |
73.2 |
73.42 |
72 |
72.8 |
72.8 |
+1 (+1.39%)
|
137,092 |
| 11 Jan 2024 |
USD |
71.9 |
73.42 |
71.55 |
71.8 |
71.8 |
+0.6 (+0.84%)
|
154,735 |
| 10 Jan 2024 |
USD |
71.79 |
71.79 |
71 |
71.2 |
71.2 |
-0.8 (-1.11%)
|
203,387 |
| 9 Jan 2024 |
USD |
72.8 |
72.8 |
70.96 |
72 |
72 |
-0.4 (-0.55%)
|
172,590 |
| 8 Jan 2024 |
USD |
72.5 |
72.79 |
70.9413 |
72.4 |
72.4 |
-1 (-1.36%)
|
187,877 |
| 5 Jan 2024 |
USD |
74.41 |
74.41 |
72.865 |
73.4 |
73.4 |
-2.2 (-2.91%)
|
195,578 |
| 4 Jan 2024 |
USD |
76.1 |
76.51 |
74.49 |
75.6 |
75.6 |
-0.2 (-0.26%)
|
130,171 |
| 3 Jan 2024 |
USD |
74.9 |
76.33 |
74.075 |
75.8 |
75.8 |
+0.8 (+1.07%)
|
267,831 |
| 2 Jan 2024 |
USD |
76.66 |
77.12 |
74.67 |
75 |
75 |
-2.1 (-2.72%)
|
177,665 |
| 29 Dec 2023 |
USD |
77.2 |
77.635 |
76.81 |
77.1 |
77.1 |
-0.5 (-0.64%)
|
171,854 |
| 28 Dec 2023 |
USD |
76.11 |
77.78 |
76.11 |
77.6 |
77.6 |
+2.8 (+3.74%)
|
229,677 |
| 27 Dec 2023 |
USD |
75.14 |
76.4187 |
74.8 |
74.8 |
74.8 |
+0.6 (+0.81%)
|
151,630 |
| 22 Dec 2023 |
USD |
74.05 |
75.65 |
73.95 |
74.2 |
74.2 |
-1.1 (-1.46%)
|
195,724 |
| 21 Dec 2023 |
USD |
74.9048 |
75.67 |
74.36 |
75.3 |
75.3 |
+0.2 (+0.27%)
|
301,770 |
| 20 Dec 2023 |
USD |
74.85 |
75.28 |
74.33 |
75.1 |
75.1 |
-3 (-3.84%)
|
150,903 |
| 19 Dec 2023 |
USD |
73.71 |
78.1 |
72.51 |
78.1 |
78.1 |
+1.4 (+1.83%)
|
278,205 |
| 18 Dec 2023 |
USD |
74.61 |
76.7 |
73.2 |
76.7 |
76.7 |
+1.6 (+2.13%)
|
131,859 |
| 15 Dec 2023 |
USD |
72.51 |
75.54 |
72.51 |
75.1 |
75.1 |
+2 (+2.74%)
|
396,201 |
| 14 Dec 2023 |
USD |
67.8 |
73.24 |
67.8 |
73.1 |
73.1 |
+2.8 (+3.98%)
|
319,847 |
| 13 Dec 2023 |
USD |
71 |
71.39 |
70.13 |
70.3 |
70.3 |
-0.9 (-1.26%)
|
416,056 |
| 12 Dec 2023 |
USD |
71.41 |
71.96 |
70.94 |
71.2 |
71.2 |
-0.3 (-0.42%)
|
130,606 |
| 11 Dec 2023 |
USD |
72.14 |
72.14 |
70.09 |
71.5 |
71.5 |
-0.6 (-0.83%)
|
352,435 |
| 8 Dec 2023 |
USD |
71.88 |
72.88 |
71.84 |
72.1 |
72.1 |
-1.6 (-2.17%)
|
108,367 |
| 7 Dec 2023 |
USD |
70.91 |
73.7 |
70.91 |
73.7 |
73.7 |
+1.3 (+1.80%)
|
140,425 |
| 6 Dec 2023 |
USD |
72.53 |
72.96 |
71.9 |
72.4 |
72.4 |
+0.2 (+0.28%)
|
134,534 |
| 5 Dec 2023 |
USD |
72.86 |
72.86 |
71.93 |
72.2 |
72.2 |
-0.2 (-0.28%)
|
244,341 |
| 4 Dec 2023 |
USD |
75 |
75 |
72.4 |
72.4 |
72.4 |
-0.7 (-0.96%)
|
142,470 |
| 1 Dec 2023 |
USD |
74.56 |
74.56 |
72.12 |
73.1 |
73.1 |
-2 (-2.66%)
|
386,947 |
| 30 Nov 2023 |
USD |
74.6 |
75.1 |
73.79 |
75.1 |
75.1 |
+1.3 (+1.76%)
|
181,132 |
| 29 Nov 2023 |
USD |
76.7 |
76.74 |
73.8 |
73.8 |
73.8 |
-1.4 (-1.86%)
|
197,152 |
