See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← BABAN.MX stock page

Alibaba Group Holding Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-072,140.932,158.992,067.672,111.002,004.8318,873
2022-04-062,200.002,200.002,129.412,172.002,062.7710,907
2022-04-052,316.192,316.192,203.002,212.412,101.14168,388
2022-04-042,251.602,330.002,250.002,328.662,211.55165,891
2022-04-012,297.072,351.092,189.602,191.482,081.2728,551
2022-03-312,310.992,310.992,167.772,169.012,059.935,266
2022-03-302,302.062,381.992,300.012,313.072,196.7418,056
2022-03-292,358.932,380.912,310.002,323.192,206.3513,345
2022-03-282,282.642,338.012,266.592,313.852,197.4816,442
2022-03-252,300.002,300.002,194.002,256.002,142.5414,147
2022-03-242,357.002,357.002,233.002,312.972,196.65245,297
2022-03-232,311.852,496.982,310.262,369.972,250.78276,816
2022-03-222,292.312,390.052,285.002,336.042,218.56163,685
2022-03-182,065.002,275.462,050.002,211.592,100.36119,615
2022-03-172,155.002,155.001,972.212,063.021,959.27199,876
2022-03-161,827.752,178.551,825.002,164.312,055.46286,973
2022-03-151,599.991,670.981,531.411,596.281,516.0018,203
2022-03-141,820.001,820.001,614.001,622.001,540.4341,633
2022-03-111,945.011,946.871,810.011,819.701,728.1828,942
2022-03-102,060.002,060.001,911.991,944.981,847.1623,795
2022-03-092,110.002,112.972,075.742,110.002,003.884,784
2022-03-082,129.502,142.722,050.002,092.551,987.314,664
2022-03-072,104.492,158.842,104.492,109.652,003.553,154
2022-03-042,115.002,165.752,094.992,104.491,998.656,599
2022-03-032,195.142,195.142,090.502,106.602,000.6510,509
2022-03-022,175.012,190.532,143.512,181.922,072.196,684
2022-03-012,175.002,277.002,175.002,210.782,099.606,543
2022-02-282,218.032,218.032,115.002,144.012,036.1820,238
2022-02-252,242.182,242.182,135.002,198.792,088.2113,493
2022-02-242,100.002,240.002,054.122,225.892,113.9532,864
2022-02-232,310.002,321.852,220.002,225.212,113.305,208
2022-02-222,370.002,370.002,277.442,299.872,184.20104,941
2022-02-212,400.072,401.212,392.342,392.342,272.02226
2022-02-182,445.002,445.002,379.572,416.672,295.134,909
2022-02-172,584.622,620.002,524.002,532.652,405.2811,431
2022-02-162,576.532,590.002,541.252,549.552,421.335,627
2022-02-152,527.682,586.992,527.682,576.532,446.954,059
2022-02-142,500.002,500.002,442.002,488.002,362.874,645
2022-02-112,562.652,581.002,505.872,515.992,389.469,702
2022-02-102,580.002,610.002,542.472,560.552,431.7715,130
2022-02-092,516.172,600.002,507.752,590.742,460.4512,318
2022-02-082,490.002,517.012,438.952,505.352,379.357,238
2022-02-042,500.012,563.002,488.792,526.252,399.204,183
2022-02-032,535.002,573.482,508.852,552.162,423.817,244
2022-02-022,600.002,600.002,500.002,538.162,410.5112,977
2022-02-012,580.002,635.502,530.002,606.052,474.993,637
2022-01-312,438.412,585.002,438.412,577.342,447.728,912
2022-01-282,400.002,400.002,296.182,385.812,265.8211,471
2022-01-272,390.002,390.002,292.002,326.242,209.2534,023
2022-01-262,468.002,468.002,350.002,352.992,234.6511,219
2022-01-252,465.002,520.002,449.352,466.732,342.673,241
2022-01-242,500.002,500.002,390.002,475.412,350.9216,117
2022-01-212,666.002,666.002,513.502,530.202,402.9551,265
2022-01-202,751.702,780.002,689.002,689.432,554.17121,900
2022-01-192,625.002,670.002,600.002,624.322,492.344,794
2022-01-182,615.992,680.002,550.002,621.482,489.6414,476
2022-01-172,680.002,724.282,656.012,656.012,522.43115
2022-01-142,716.002,718.002,636.002,663.412,529.464,849
2022-01-132,799.002,799.002,674.002,675.782,541.219,283
2022-01-122,750.002,818.752,750.002,797.702,657.0034,174
← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1117.9199 MXN
2025-06-1219.4861 MXN
2024-06-1330.4515 MXN
2023-12-2016.7213 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.