Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	106.80	109.20	106.80	107.40	106.43	40,683
2025-08-12	102.20	103.20	101.40	102.80	101.87	20,421
2025-08-11	103.40	104.20	102.60	102.60	101.67	13,798
2025-08-08	101.60	102.80	101.40	102.40	101.48	17,324
2025-08-07	104.00	104.60	103.60	103.60	102.67	15,174
2025-08-06	103.20	103.40	101.20	101.40	100.49	26,406
2025-08-05	102.00	102.60	101.20	101.20	100.29	7,802
2025-08-04	102.60	103.00	101.00	101.20	100.29	13,118
2025-08-01	104.80	105.00	100.40	100.80	99.891	48,313
2025-07-31	103.40	105.20	102.80	104.60	103.66	23,769
2025-07-30	103.60	104.20	103.00	103.00	102.07	11,641
2025-07-29	105.80	106.60	104.40	104.40	103.46	23,549
2025-07-28	105.00	106.00	104.40	106.00	105.04	26,256
2025-07-25	101.80	102.80	101.80	102.00	101.08	21,443
2025-07-24	105.20	105.20	103.20	103.40	102.47	29,772
2025-07-23	104.80	105.60	103.60	104.00	103.06	19,686
2025-07-22	102.80	103.40	102.00	102.80	101.87	24,964
2025-07-21	103.40	104.60	101.60	103.60	102.67	35,588
2025-07-18	101.00	104.60	101.00	103.60	102.67	94,219
2025-07-17	99.000	102.00	98.800	101.40	100.49	42,963
2025-07-16	100.60	100.60	98.300	98.400	97.513	37,335
2025-07-15	98.400	99.300	97.200	99.000	98.107	131,768
2025-07-14	93.000	93.100	92.000	92.600	91.765	45,011
2025-07-11	92.300	92.300	91.000	91.200	90.378	36,366
2025-07-10	89.500	90.500	89.400	90.500	89.684	68,507
2025-07-09	89.800	90.300	88.700	88.900	88.098	88,043
2025-07-08	93.200	93.200	92.400	92.800	91.963	32,554
2025-07-07	91.000	92.200	90.800	91.500	90.675	33,933
2025-07-04	91.000	92.000	90.700	91.400	90.576	57,067
2025-07-03	91.600	92.700	91.100	92.400	91.567	56,355
2025-07-02	94.500	95.400	94.000	94.500	93.648	34,451
2025-07-01	96.000	96.500	95.200	96.500	95.630	33,792
2025-06-30	96.400	96.400	95.100	95.900	95.035	50,361
2025-06-27	97.400	98.500	97.200	97.700	96.819	24,951
2025-06-26	97.900	98.200	96.900	97.300	96.423	26,538
2025-06-25	101.40	102.00	99.200	99.300	98.404	24,028
2025-06-24	99.200	100.20	98.200	100.00	99.098	21,235
2025-06-23	97.800	98.200	97.300	97.300	96.423	14,812
2025-06-20	97.700	99.600	97.700	98.200	97.314	24,093
2025-06-19	98.000	98.000	97.400	97.500	96.621	16,957
2025-06-18	99.500	99.500	98.500	98.500	97.612	22,437
2025-06-17	101.20	101.20	100.20	100.40	99.495	23,372
2025-06-16	99.500	100.60	99.000	100.40	99.495	17,958
2025-06-13	97.900	99.900	97.800	98.400	97.513	59,043
2025-06-12	102.00	102.20	100.20	100.20	99.296	62,161
2025-06-11	107.40	107.60	105.20	105.20	102.54	37,308
2025-06-10	105.60	106.20	105.00	105.20	102.54	11,759
2025-06-09	105.80	106.80	105.80	106.40	103.71	29,200
2025-06-06	103.80	105.00	103.40	104.00	101.37	9,547
2025-06-05	105.80	106.40	104.00	105.00	102.34	31,013
2025-06-04	102.80	104.60	101.80	104.60	101.95	17,899
2025-06-03	101.60	101.80	100.60	101.20	98.640	15,254
2025-06-02	100.60	101.40	99.300	100.20	97.665	23,418
2025-05-30	102.00	102.80	100.20	100.20	97.665	43,359
2025-05-29	107.20	107.20	103.40	103.40	100.78	30,768
2025-05-28	104.40	104.80	103.60	103.80	101.17	16,799
2025-05-27	105.40	106.60	104.40	105.40	102.73	30,459
2025-05-26	105.40	105.60	104.60	105.40	102.73	13,511
2025-05-23	106.40	107.60	104.80	106.20	103.51	57,663
2025-05-22	107.60	108.00	107.00	107.40	104.68	26,119

← NewerPage 6 of 22 · 1,275 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.