Alibaba Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	76.350	77.150	76.200	76.500	72.163	25,713
2023-06-29	76.950	77.250	76.250	76.500	72.163	30,083
2023-06-28	78.900	78.900	77.300	77.650	73.248	18,483
2023-06-27	79.750	80.150	79.050	79.600	75.087	32,486
2023-06-26	78.250	79.450	78.050	78.950	74.474	20,565
2023-06-23	78.900	79.450	77.600	77.850	73.436	24,651
2023-06-22	78.400	79.350	77.700	79.300	74.804	29,823
2023-06-21	79.850	81.600	79.300	79.750	75.228	46,779
2023-06-20	82.750	82.800	80.200	80.500	75.936	62,586
2023-06-19	83.200	84.150	83.150	83.450	78.719	46,674
2023-06-16	85.600	86.700	83.800	84.550	79.756	53,041
2023-06-15	83.350	85.100	83.100	83.700	78.955	54,351
2023-06-14	80.350	83.000	80.050	82.100	77.445	32,583
2023-06-13	81.150	82.550	80.800	81.350	76.738	34,483
2023-06-12	79.700	81.100	79.400	80.550	75.983	19,816
2023-06-09	79.850	80.550	79.150	80.100	75.559	28,141
2023-06-08	78.950	80.700	78.800	80.650	76.077	21,153
2023-06-07	80.100	81.050	79.400	80.500	75.936	22,016
2023-06-06	78.000	80.400	78.000	80.150	75.606	22,424
2023-06-05	78.950	79.200	77.700	78.150	73.719	45,593
2023-06-02	77.900	79.850	77.900	79.250	74.757	39,177
2023-06-01	74.100	77.500	73.650	77.150	72.776	29,193
2023-05-31	72.800	74.800	72.700	73.100	68.956	38,767
2023-05-30	75.400	75.650	73.250	73.400	69.239	39,684
2023-05-29	74.500	74.750	74.100	74.150	69.946	24,733
2023-05-26	74.700	76.100	73.150	76.100	71.785	44,554
2023-05-25	74.950	75.500	74.300	74.300	70.087	52,600
2023-05-24	77.000	77.000	75.200	75.950	71.644	52,201
2023-05-23	78.100	79.000	77.500	78.550	74.097	22,289
2023-05-22	79.600	80.800	78.900	79.650	75.134	34,488
2023-05-19	78.600	78.900	77.400	78.050	73.625	61,387
2023-05-18	82.750	86.550	78.900	81.000	76.408	183,032
2023-05-17	81.550	84.100	80.400	83.350	78.624	60,123
2023-05-16	80.050	81.600	79.650	81.500	76.879	36,904
2023-05-15	80.200	81.100	79.000	80.900	76.313	38,104
2023-05-12	78.950	79.850	77.950	78.650	74.191	33,560
2023-05-11	75.950	80.500	75.750	79.400	74.898	60,041
2023-05-10	74.850	76.850	74.500	76.000	71.691	48,445
2023-05-09	73.950	74.850	73.250	74.600	70.370	31,791
2023-05-08	75.750	75.850	74.700	75.000	70.748	40,238
2023-05-05	75.750	75.750	74.350	75.150	70.889	38,916
2023-05-04	74.200	77.600	74.150	74.950	70.701	69,831
2023-05-03	73.900	74.200	73.000	73.800	69.616	36,589
2023-05-02	76.650	76.650	73.500	73.750	69.569	42,720
2023-04-28	76.650	77.200	75.900	76.700	72.351	41,770
2023-04-27	75.800	75.900	75.100	75.900	71.597	41,215
2023-04-26	77.500	77.500	75.000	75.550	71.267	63,071
2023-04-25	77.800	78.000	75.800	76.000	71.691	65,354
2023-04-24	80.450	80.800	78.700	78.750	74.285	54,723
2023-04-21	82.350	82.350	80.500	81.000	76.408	66,540
2023-04-20	85.600	85.750	83.850	83.850	79.096	39,726
2023-04-19	86.350	87.750	84.850	85.400	80.558	49,466
2023-04-18	88.000	90.650	87.650	87.850	82.869	60,239
2023-04-17	88.650	89.000	87.450	87.500	82.539	31,230
2023-04-14	87.000	87.150	85.300	85.750	80.888	27,981
2023-04-13	86.850	87.750	85.900	86.850	81.926	46,362
2023-04-12	89.600	90.050	86.100	86.250	81.360	70,264
2023-04-11	92.400	94.000	91.200	91.700	86.501	49,152
2023-04-06	91.050	92.550	90.350	92.450	87.208	52,349
2023-04-05	91.000	92.400	89.550	90.100	84.992	40,860

← NewerPage 15 of 22 · 1,276 trading daysOlder →

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.