Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 141.80 | 144.80 | 141.60 | 143.00 | 141.71 | 35,418 |
| 2025-11-04 | 142.00 | 145.00 | 140.60 | 144.60 | 143.30 | 47,052 |
| 2025-11-03 | 145.80 | 146.80 | 143.80 | 145.20 | 143.89 | 34,640 |
| 2025-10-31 | 147.40 | 148.40 | 145.80 | 148.00 | 146.67 | 38,509 |
| 2025-10-30 | 152.60 | 153.00 | 150.00 | 151.80 | 150.43 | 30,670 |
| 2025-10-29 | 154.00 | 156.60 | 153.40 | 153.60 | 152.21 | 30,705 |
| 2025-10-28 | 151.40 | 154.20 | 150.40 | 150.80 | 149.44 | 27,827 |
| 2025-10-27 | 154.00 | 154.80 | 152.80 | 154.20 | 152.81 | 23,764 |
| 2025-10-24 | 148.80 | 151.60 | 148.80 | 151.20 | 149.84 | 32,050 |
| 2025-10-23 | 145.80 | 148.20 | 145.00 | 147.80 | 146.47 | 21,355 |
| 2025-10-22 | 143.40 | 146.40 | 142.40 | 142.80 | 141.51 | 17,398 |
| 2025-10-21 | 147.60 | 147.80 | 144.20 | 144.80 | 143.49 | 33,927 |
| 2025-10-20 | 143.40 | 148.80 | 142.40 | 148.80 | 147.46 | 59,022 |
| 2025-10-17 | 135.20 | 142.40 | 134.60 | 141.40 | 140.12 | 111,781 |
| 2025-10-16 | 141.60 | 144.20 | 141.40 | 143.20 | 141.91 | 21,969 |
| 2025-10-15 | 143.20 | 144.60 | 141.80 | 143.60 | 142.30 | 54,441 |
| 2025-10-14 | 138.20 | 142.00 | 137.80 | 142.00 | 140.72 | 70,714 |
| 2025-10-13 | 142.20 | 145.80 | 142.00 | 145.40 | 144.09 | 98,852 |
| 2025-10-10 | 147.20 | 149.40 | 139.00 | 139.00 | 137.75 | 120,327 |
| 2025-10-09 | 153.40 | 154.60 | 149.20 | 150.20 | 148.85 | 36,722 |
| 2025-10-08 | 155.40 | 157.60 | 152.60 | 154.00 | 152.61 | 36,604 |
| 2025-10-07 | 160.40 | 161.60 | 156.40 | 156.40 | 154.99 | 34,277 |
| 2025-10-06 | 158.40 | 161.80 | 158.40 | 161.60 | 160.14 | 39,829 |
| 2025-10-03 | 161.80 | 162.60 | 160.40 | 161.00 | 159.55 | 30,488 |
| 2025-10-02 | 160.40 | 164.00 | 159.40 | 162.40 | 160.94 | 81,272 |
| 2025-10-01 | 150.80 | 154.20 | 149.60 | 154.20 | 152.81 | 51,831 |
| 2025-09-30 | 154.40 | 155.60 | 152.00 | 152.40 | 151.03 | 65,801 |
| 2025-09-29 | 152.20 | 154.00 | 151.40 | 152.20 | 150.83 | 58,134 |
| 2025-09-26 | 147.60 | 148.20 | 145.20 | 146.40 | 145.08 | 53,223 |
| 2025-09-25 | 151.20 | 151.80 | 145.80 | 149.40 | 148.05 | 106,099 |
| 2025-09-24 | 150.40 | 153.40 | 149.20 | 152.00 | 150.63 | 160,420 |
| 2025-09-23 | 138.40 | 142.20 | 138.40 | 141.20 | 139.93 | 37,299 |
| 2025-09-22 | 139.20 | 142.20 | 138.80 | 140.00 | 138.74 | 61,246 |
| 2025-09-19 | 138.60 | 141.40 | 138.60 | 140.00 | 138.74 | 96,980 |
| 2025-09-18 | 137.60 | 140.00 | 137.20 | 138.00 | 136.76 | 68,735 |
| 2025-09-17 | 139.80 | 140.80 | 138.00 | 140.40 | 139.13 | 98,318 |
| 2025-09-16 | 134.40 | 136.00 | 133.20 | 135.60 | 134.38 | 57,172 |
| 2025-09-15 | 135.00 | 136.00 | 133.40 | 134.40 | 133.19 | 85,099 |
| 2025-09-12 | 131.60 | 132.20 | 130.00 | 130.60 | 129.42 | 63,491 |
| 2025-09-11 | 127.00 | 128.80 | 125.60 | 128.20 | 127.04 | 54,833 |
| 2025-09-10 | 125.20 | 126.40 | 122.80 | 123.40 | 122.29 | 53,975 |
| 2025-09-09 | 124.00 | 125.80 | 123.40 | 124.20 | 123.08 | 71,358 |
| 2025-09-08 | 120.00 | 120.40 | 118.20 | 119.00 | 117.93 | 60,941 |
| 2025-09-05 | 116.40 | 117.20 | 113.20 | 114.20 | 113.17 | 56,106 |
| 2025-09-04 | 113.80 | 115.00 | 111.80 | 113.00 | 111.98 | 34,826 |
| 2025-09-03 | 118.00 | 118.00 | 116.60 | 117.00 | 115.94 | 25,882 |
| 2025-09-02 | 118.80 | 119.00 | 114.60 | 117.40 | 116.34 | 62,862 |
| 2025-09-01 | 119.80 | 120.40 | 118.00 | 119.00 | 117.93 | 168,604 |
| 2025-08-29 | 102.80 | 115.00 | 99.200 | 113.40 | 112.38 | 191,737 |
| 2025-08-28 | 103.00 | 104.00 | 100.80 | 103.00 | 102.07 | 30,166 |
| 2025-08-27 | 107.40 | 107.80 | 104.20 | 104.60 | 103.66 | 26,587 |
| 2025-08-26 | 107.20 | 108.00 | 106.60 | 106.80 | 105.84 | 11,148 |
| 2025-08-25 | 108.80 | 109.60 | 106.40 | 107.60 | 106.63 | 32,565 |
| 2025-08-22 | 103.20 | 105.40 | 103.20 | 105.20 | 104.25 | 21,239 |
| 2025-08-21 | 102.00 | 102.60 | 101.20 | 102.60 | 101.67 | 9,527 |
| 2025-08-20 | 103.40 | 104.00 | 101.80 | 102.20 | 101.28 | 4,804 |
| 2025-08-19 | 104.20 | 105.00 | 103.60 | 103.80 | 102.86 | 7,065 |
| 2025-08-18 | 103.80 | 105.40 | 103.80 | 104.20 | 103.26 | 9,040 |
| 2025-08-15 | 104.00 | 104.20 | 103.20 | 103.40 | 102.47 | 30,585 |
| 2025-08-14 | 106.40 | 108.00 | 104.60 | 104.80 | 103.85 | 57,084 |
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.