Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 75.300 | 76.800 | 74.700 | 75.000 | 73.103 | 118,001 |
| 2024-08-29 | 72.400 | 73.500 | 72.400 | 73.500 | 71.641 | 28,176 |
| 2024-08-28 | 72.900 | 73.200 | 71.500 | 71.600 | 69.789 | 15,506 |
| 2024-08-27 | 73.000 | 74.100 | 72.800 | 73.000 | 71.153 | 18,505 |
| 2024-08-26 | 76.300 | 76.500 | 71.900 | 72.800 | 70.958 | 30,290 |
| 2024-08-23 | 75.500 | 77.100 | 75.400 | 76.500 | 74.565 | 37,111 |
| 2024-08-22 | 75.000 | 75.500 | 74.100 | 74.100 | 72.225 | 10,348 |
| 2024-08-21 | 73.200 | 75.200 | 73.200 | 75.200 | 73.298 | 16,563 |
| 2024-08-20 | 74.500 | 74.700 | 73.100 | 73.500 | 71.641 | 22,106 |
| 2024-08-19 | 75.900 | 76.800 | 75.500 | 76.600 | 74.662 | 31,099 |
| 2024-08-16 | 74.700 | 76.400 | 74.000 | 76.300 | 74.370 | 64,903 |
| 2024-08-15 | 70.700 | 74.700 | 68.600 | 72.200 | 70.373 | 236,513 |
| 2024-08-14 | 73.200 | 73.400 | 71.800 | 72.500 | 70.666 | 29,898 |
| 2024-08-13 | 73.900 | 74.200 | 73.600 | 74.000 | 72.128 | 15,538 |
| 2024-08-12 | 73.600 | 74.400 | 73.400 | 74.100 | 72.225 | 8,809 |
| 2024-08-09 | 73.600 | 73.700 | 72.600 | 73.100 | 71.251 | 14,588 |
| 2024-08-08 | 71.600 | 73.500 | 71.400 | 73.500 | 71.641 | 15,934 |
| 2024-08-07 | 72.000 | 72.400 | 71.400 | 71.600 | 69.789 | 15,483 |
| 2024-08-06 | 70.300 | 71.800 | 70.000 | 71.600 | 69.789 | 36,722 |
| 2024-08-05 | 68.000 | 70.100 | 66.900 | 70.100 | 68.327 | 115,738 |
| 2024-08-02 | 71.200 | 71.800 | 69.600 | 69.900 | 68.132 | 51,985 |
| 2024-08-01 | 73.400 | 73.500 | 72.700 | 72.900 | 71.056 | 20,959 |
| 2024-07-31 | 73.400 | 73.700 | 72.300 | 72.600 | 70.763 | 22,193 |
| 2024-07-30 | 72.200 | 72.800 | 71.900 | 72.300 | 70.471 | 9,710 |
| 2024-07-29 | 72.600 | 73.300 | 72.300 | 72.500 | 70.666 | 38,041 |
| 2024-07-26 | 69.300 | 69.900 | 68.700 | 69.900 | 68.132 | 20,915 |
| 2024-07-25 | 69.600 | 70.200 | 69.000 | 69.800 | 68.034 | 17,936 |
| 2024-07-24 | 69.900 | 71.000 | 69.900 | 70.200 | 68.424 | 12,944 |
| 2024-07-23 | 69.900 | 70.000 | 69.600 | 69.900 | 68.132 | 11,346 |
| 2024-07-22 | 70.400 | 70.700 | 70.100 | 70.300 | 68.522 | 20,259 |
| 2024-07-19 | 69.700 | 69.800 | 69.100 | 69.200 | 67.449 | 24,160 |
| 2024-07-18 | 71.000 | 71.700 | 70.300 | 70.300 | 68.522 | 15,160 |
| 2024-07-17 | 71.900 | 72.200 | 70.500 | 70.500 | 68.717 | 23,089 |
| 2024-07-16 | 71.000 | 72.200 | 70.800 | 71.500 | 69.691 | 14,830 |
| 2024-07-15 | 72.300 | 72.300 | 71.000 | 71.800 | 69.984 | 24,769 |
| 2024-07-12 | 73.800 | 74.300 | 72.900 | 73.100 | 71.251 | 44,936 |
| 2024-07-11 | 71.500 | 72.400 | 70.900 | 72.000 | 70.179 | 21,375 |
| 2024-07-10 | 69.500 | 70.800 | 69.400 | 70.500 | 68.717 | 18,350 |
| 2024-07-09 | 68.700 | 69.900 | 68.300 | 69.400 | 67.644 | 23,423 |
| 2024-07-08 | 68.200 | 68.300 | 67.300 | 67.500 | 65.792 | 25,852 |
| 2024-07-05 | 69.400 | 69.500 | 68.100 | 68.600 | 66.865 | 14,489 |
| 2024-07-04 | 69.800 | 69.800 | 69.200 | 69.200 | 67.449 | 12,772 |
| 2024-07-03 | 68.700 | 69.900 | 68.700 | 69.600 | 67.839 | 15,617 |
| 2024-07-02 | 67.000 | 68.600 | 67.000 | 68.300 | 66.572 | 14,562 |
| 2024-07-01 | 67.500 | 67.700 | 66.900 | 67.300 | 65.597 | 26,056 |
| 2024-06-28 | 67.900 | 68.100 | 67.200 | 67.500 | 65.792 | 14,039 |
| 2024-06-27 | 68.700 | 68.900 | 67.900 | 68.000 | 66.280 | 15,443 |
| 2024-06-26 | 70.100 | 70.100 | 69.100 | 69.500 | 67.742 | 21,567 |
| 2024-06-25 | 69.200 | 69.800 | 68.900 | 69.200 | 67.449 | 18,373 |
| 2024-06-24 | 68.500 | 70.600 | 68.300 | 70.200 | 68.424 | 20,180 |
| 2024-06-21 | 69.400 | 69.700 | 68.700 | 69.100 | 67.352 | 21,419 |
| 2024-06-20 | 70.100 | 70.400 | 69.300 | 69.400 | 67.644 | 16,657 |
| 2024-06-19 | 70.600 | 70.900 | 70.300 | 70.500 | 68.717 | 28,657 |
| 2024-06-18 | 69.200 | 69.500 | 68.900 | 69.200 | 67.449 | 17,156 |
| 2024-06-17 | 69.400 | 70.000 | 69.000 | 69.500 | 67.742 | 15,793 |
| 2024-06-14 | 69.800 | 70.100 | 68.900 | 68.900 | 67.157 | 33,034 |
| 2024-06-13 | 70.400 | 71.200 | 70.300 | 70.600 | 68.814 | 71,960 |
| 2024-06-12 | 71.700 | 72.700 | 71.600 | 72.300 | 69.073 | 105,616 |
| 2024-06-11 | 73.100 | 73.800 | 72.900 | 73.000 | 69.742 | 13,203 |
| 2024-06-10 | 72.600 | 74.200 | 72.600 | 74.200 | 70.888 | 19,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9340 USD |
| 2025-06-12 | 1.7790 USD |
| 2024-06-13 | 1.4766 USD |
| 2023-12-20 | 0.8895 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.