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 |
| 17 Oct 2023 |
USD |
84.37 |
84.37 |
82.72 |
83.8 |
83.8 |
-0.6 (-0.71%)
|
88,289 |
| 16 Oct 2023 |
USD |
84.11 |
84.95 |
82.6312 |
84.4 |
84.4 |
+0.3 (+0.36%)
|
92,381 |
| 13 Oct 2023 |
USD |
84.52 |
85.46 |
83.72 |
84.1 |
84.1 |
-1.6 (-1.87%)
|
112,058 |
| 12 Oct 2023 |
USD |
88 |
88.23 |
84.209 |
85.7 |
85.7 |
-2 (-2.28%)
|
150,644 |
| 11 Oct 2023 |
USD |
87.36 |
88.7865 |
86.59 |
87.7 |
87.7 |
+0.3 (+0.34%)
|
202,442 |
| 10 Oct 2023 |
USD |
85.47 |
87.74 |
85.32 |
87.4 |
87.4 |
+3.1 (+3.68%)
|
146,256 |
| 9 Oct 2023 |
USD |
85.17 |
86.06 |
83.6425 |
84.3 |
84.3 |
-1.4 (-1.63%)
|
105,362 |
| 6 Oct 2023 |
USD |
84.71 |
86.3 |
83.55 |
85.7 |
85.7 |
+3.1 (+3.75%)
|
400,554 |
| 5 Oct 2023 |
USD |
83.99 |
83.99 |
82.47 |
82.6 |
82.6 |
-1.6 (-1.90%)
|
159,989 |
| 4 Oct 2023 |
USD |
84.45 |
84.54 |
83.05 |
84.2 |
84.2 |
-0.5 (-0.59%)
|
98,416 |
| 3 Oct 2023 |
USD |
84.96 |
85.22 |
83.96 |
84.7 |
84.7 |
-1.8 (-2.08%)
|
88,047 |
| 2 Oct 2023 |
USD |
87.5 |
87.61 |
85.9 |
86.5 |
86.5 |
-0.5 (-0.57%)
|
93,571 |
| 29 Sep 2023 |
USD |
87.19 |
88 |
86.61 |
87 |
87 |
+1.7 (+1.99%)
|
121,119 |
| 28 Sep 2023 |
USD |
85.9 |
85.9 |
84.3322 |
85.3 |
85.3 |
-0.8 (-0.93%)
|
137,398 |
| 27 Sep 2023 |
USD |
86.85 |
87.05 |
85.305 |
86.1 |
86.1 |
0.0 (0.0%)
|
87,422 |
| 26 Sep 2023 |
USD |
86.41 |
87.05 |
85.8 |
86.1 |
86.1 |
-0.8 (-0.92%)
|
83,867 |
| 25 Sep 2023 |
USD |
86.53 |
88.3 |
85.8 |
86.9 |
86.9 |
-1.1 (-1.25%)
|
93,059 |
| 22 Sep 2023 |
USD |
87.4964 |
88.85 |
87.12 |
88 |
88 |
+3.7 (+4.39%)
|
326,371 |
| 21 Sep 2023 |
USD |
85 |
85 |
83.96 |
84.3 |
84.3 |
-2.4 (-2.77%)
|
67,210 |
| 20 Sep 2023 |
USD |
89 |
89 |
86.201 |
86.7 |
86.7 |
+0.1 (+0.12%)
|
45,764 |
| 19 Sep 2023 |
USD |
86.75 |
87.3556 |
86.1044 |
86.6 |
86.6 |
-0.6 (-0.69%)
|
105,379 |
| 18 Sep 2023 |
USD |
87 |
87.2 |
85.4007 |
87.2 |
87.2 |
-1.3 (-1.47%)
|
107,570 |
| 15 Sep 2023 |
USD |
87.6 |
89.9 |
86.8201 |
88.5 |
88.5 |
+0.1 (+0.11%)
|
166,013 |
| 14 Sep 2023 |
USD |
88.13 |
88.7991 |
87.46 |
88.4 |
88.4 |
+0.4 (+0.45%)
|
88,618 |
| 13 Sep 2023 |
USD |
88 |
89.03 |
87.43 |
88 |
88 |
-0.8 (-0.90%)
|
81,487 |
| 12 Sep 2023 |
USD |
88.8 |
89.89 |
88.355 |
88.8 |
88.8 |
-0.4 (-0.45%)
|
110,730 |
| 11 Sep 2023 |
USD |
89.77 |
90.328 |
87.7412 |
89.2 |
89.2 |
-1.1 (-1.22%)
|
138,980 |
| 8 Sep 2023 |
USD |
89.4 |
91.5 |
88.73 |
90.3 |
90.3 |
+0.4 (+0.44%)
|
108,952 |
| 7 Sep 2023 |
USD |
94.7 |
94.7 |
88.96 |
89.9 |
89.9 |
-4.8 (-5.07%)
|
192,853 |
| 6 Sep 2023 |
USD |
94.29 |
95.78 |
94.0094 |
94.7 |
94.7 |
+0.4 (+0.42%)
|
124,893 |
