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 |
| 28 Nov 2023 |
USD |
76.88 |
76.88 |
75.2 |
75.2 |
75.2 |
-2.2 (-2.84%)
|
185,671 |
| 27 Nov 2023 |
USD |
78.6 |
78.6 |
77.09 |
77.4 |
77.4 |
-1.7 (-2.15%)
|
162,894 |
| 24 Nov 2023 |
USD |
78.82 |
79.1 |
78 |
79.1 |
79.1 |
+0.4 (+0.51%)
|
114,262 |
| 23 Nov 2023 |
USD |
79 |
79 |
78.7 |
78.7 |
78.7 |
-0.7 (-0.88%)
|
150 |
| 22 Nov 2023 |
USD |
79.35 |
79.7 |
78.13 |
79.4 |
79.4 |
+0.2 (+0.25%)
|
189,139 |
| 21 Nov 2023 |
USD |
79.08 |
79.25 |
77.6 |
79.2 |
79.2 |
+1.5 (+1.93%)
|
206,175 |
| 20 Nov 2023 |
USD |
79.1 |
79.1 |
76.5 |
77.7 |
77.7 |
-0.1 (-0.13%)
|
231,648 |
| 17 Nov 2023 |
USD |
79.14 |
79.14 |
75.5 |
77.8 |
77.8 |
-2.9 (-3.59%)
|
407,046 |
| 16 Nov 2023 |
USD |
87.56 |
88 |
78.2509 |
80.7 |
80.7 |
-6.9 (-7.88%)
|
552,339 |
| 15 Nov 2023 |
USD |
84.16 |
87.83 |
84.16 |
87.6 |
87.6 |
+3.6 (+4.29%)
|
320,903 |
| 14 Nov 2023 |
USD |
83.8 |
84.245 |
81.21 |
84 |
84 |
+0.8 (+0.96%)
|
155,946 |
| 13 Nov 2023 |
USD |
82.77 |
83.32 |
81.53 |
83.2 |
83.2 |
+1 (+1.22%)
|
65,194 |
| 10 Nov 2023 |
USD |
82.15 |
82.74 |
81.6612 |
82.2 |
82.2 |
-1.5 (-1.79%)
|
48,274 |
| 9 Nov 2023 |
USD |
81.8 |
85.1 |
81.8 |
83.7 |
83.7 |
-1.4 (-1.65%)
|
83,646 |
| 8 Nov 2023 |
USD |
85.1 |
85.685 |
84.5128 |
85.1 |
85.1 |
-0.1 (-0.12%)
|
42,280 |
| 7 Nov 2023 |
USD |
85.3 |
85.45 |
84.1 |
85.2 |
85.2 |
-0.7 (-0.81%)
|
53,857 |
| 6 Nov 2023 |
USD |
86.6 |
86.83 |
85.23 |
85.9 |
85.9 |
-0.1 (-0.12%)
|
52,418 |
| 3 Nov 2023 |
USD |
83.89 |
86.07 |
83.71 |
86 |
86 |
+2.6 (+3.12%)
|
254,976 |
| 2 Nov 2023 |
USD |
82.64 |
83.921 |
82.5 |
83.4 |
83.4 |
+1.5 (+1.83%)
|
138,550 |
| 1 Nov 2023 |
USD |
81.5 |
82.25 |
78.1 |
81.9 |
81.9 |
+0.9 (+1.11%)
|
82,722 |
| 31 Oct 2023 |
USD |
82 |
82.17 |
80.89 |
81 |
81 |
-2.4 (-2.88%)
|
82,697 |
| 30 Oct 2023 |
USD |
83 |
84.22 |
83 |
83.4 |
83.4 |
+0.3 (+0.36%)
|
76,564 |
| 27 Oct 2023 |
USD |
83.4 |
84.5 |
82.62 |
83.1 |
83.1 |
+0.5 (+0.61%)
|
99,506 |
| 26 Oct 2023 |
USD |
80.68 |
83.1 |
80.68 |
82.6 |
82.6 |
+1.1 (+1.35%)
|
116,329 |
| 25 Oct 2023 |
USD |
82.63 |
83 |
80.795 |
81.5 |
81.5 |
-1.4 (-1.69%)
|
114,121 |
| 24 Oct 2023 |
USD |
80.51 |
83.28 |
80.0123 |
82.9 |
82.9 |
+2.5 (+3.11%)
|
339,742 |
| 23 Oct 2023 |
USD |
79.77 |
80.9 |
79.04 |
80.4 |
80.4 |
+0.3 (+0.37%)
|
105,979 |
| 20 Oct 2023 |
USD |
80.8 |
80.86 |
79.78 |
80.1 |
80.1 |
-3.1 (-3.73%)
|
132,790 |
| 19 Oct 2023 |
USD |
81.75 |
83.2 |
81.11 |
83.2 |
83.2 |
0.0 (0.0%)
|
84,821 |
| 18 Oct 2023 |
USD |
82.95 |
83.73 |
82.8 |
83.2 |
83.2 |
-0.6 (-0.72%)
|
49,490 |
