Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	89.400	90.000	88.600	89.700	89.700	27,445
2026-10-22	88.200	92.200	88.000	91.300	91.300	45,809
2026-10-21	94.800	94.800	92.400	93.200	93.200	27,021
2026-10-20	95.600	96.800	94.900	96.800	96.800	15,306
2026-10-19	97.900	98.800	97.400	97.700	97.700	11,676
2026-10-16	98.700	99.500	97.800	98.000	98.000	13,217
2026-10-15	96.300	98.900	96.200	98.700	98.700	16,976
2026-10-14	100.60	101.20	99.000	99.000	99.000	18,452
2026-10-13	98.000	100.00	97.500	99.100	99.100	17,921
2026-10-12	98.500	98.900	97.900	98.900	98.900	12,033
2026-10-09	96.700	99.100	96.700	98.700	98.700	24,120
2026-10-08	95.600	97.500	94.400	94.400	94.400	18,228
2026-10-07	95.700	96.300	95.100	95.400	95.400	16,891
2026-10-06	98.800	98.800	96.000	96.500	96.500	10,146
2026-10-05	96.000	98.200	95.600	98.100	98.100	8,022
2026-10-02	94.100	94.800	93.400	93.500	93.500	16,082
2026-10-01	95.900	97.000	95.100	95.100	95.100	11,964
2026-09-30	95.700	96.000	95.000	95.600	95.600	9,082
2026-09-29	96.200	96.200	95.000	95.100	95.100	7,294
2026-09-28	96.500	96.900	95.900	96.100	96.100	10,314
2026-09-25	96.800	97.700	96.400	96.600	96.600	7,707
2026-09-24	98.500	98.900	96.900	97.200	97.200	15,558
2026-09-23	98.100	98.900	97.300	97.800	97.800	29,103
2026-09-22	101.80	105.40	101.40	102.20	102.20	25,902
2026-09-21	99.600	101.00	98.900	99.900	99.900	13,906
2026-09-18	97.600	98.900	96.700	98.800	98.800	17,938
2026-09-17	93.400	94.300	93.300	94.200	94.200	11,984
2026-09-16	94.300	94.400	93.000	93.500	93.500	4,398
2026-09-15	95.100	95.900	94.600	95.300	95.300	7,591
2026-09-14	93.600	94.800	93.200	94.800	94.800	12,654
2026-09-11	94.200	95.300	94.000	94.400	94.400	13,370
2026-09-10	93.400	94.000	92.800	93.600	93.600	11,372
2026-09-09	96.200	96.500	94.200	94.300	94.300	12,605
2026-09-08	96.400	97.100	96.100	96.500	96.500	8,818
2026-09-07	96.900	97.400	96.400	97.400	97.400	7,461
2026-09-04	96.700	97.600	96.400	97.600	97.600	13,353
2026-09-03	94.200	95.700	93.900	95.600	95.600	12,116
2026-09-02	97.200	97.300	96.500	96.700	96.700	9,703
2026-09-01	97.100	98.000	96.300	97.700	97.700	19,197
2026-08-31	100.40	101.00	98.900	99.000	99.000	14,401
2026-08-28	99.600	102.80	99.600	102.60	102.60	15,404
2026-08-27	101.80	101.80	99.200	99.200	99.200	16,062
2026-08-26	101.80	104.20	101.60	103.80	103.80	29,925
2026-08-25	100.20	104.00	99.600	101.40	101.40	24,670
2026-08-24	97.900	103.00	97.700	102.00	102.00	33,714
2026-08-21	108.20	108.40	103.40	104.00	104.00	26,399
2026-08-20	111.00	111.40	103.40	108.00	108.00	72,003
2026-08-19	110.00	110.40	108.60	110.40	110.40	13,555
2026-08-18	112.00	112.60	109.00	109.00	109.00	29,204
2026-08-17	108.00	109.40	106.80	107.20	107.20	10,738
2026-08-14	105.40	108.00	105.40	107.00	107.00	8,630
2026-08-13	107.60	108.40	106.00	106.00	106.00	9,132
2026-08-12	108.00	109.20	107.40	107.40	107.40	8,533
2026-08-11	112.00	112.60	111.00	111.00	111.00	10,188
2026-08-10	112.00	113.20	111.00	113.00	113.00	7,731
2026-08-07	109.60	110.60	109.20	110.60	110.60	5,389
2026-08-06	110.00	110.20	109.60	109.60	109.60	12,818
2026-08-05	113.00	113.40	111.40	111.60	111.60	13,408
2026-08-04	111.80	112.20	108.80	112.00	112.00	29,394
2026-08-03	110.40	112.20	109.40	111.80	111.80	31,318

Page 1 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.