Alibaba Group Holding Ltd (AHLA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 70.5 | 1.1 | 1.59 | 70.8 | 71 | 69.8 | 25718 |
| 1718742360 | 69.4 | 0 | 0.00 | 68.9 | 70 | 68.7 | 30802 |
| 1718656020 | 69.4 | 0.8 | 1.17 | 69.2 | 70 | 69 | 33361 |
| 1718396820 | 68.599999 | -1.9 | -2.70 | 69.7 | 70.099999 | 68.4 | 40264 |
| 1718310420 | 70.5 | -1.7 | -2.35 | 70.2 | 71.3 | 69.7 | 75141 |
| 1718224020 | 72.2 | -0.3 | -0.41 | 72 | 72.7 | 71.2 | 88404 |
| 1718137620 | 72.5 | -1.2 | -1.63 | 72.8 | 73.599999 | 72.3 | 20003 |
| 1718051220 | 73.7 | 1 | 1.38 | 73.099999 | 74.2 | 72.7 | 40044 |
| 1717792020 | 72.7 | -0.8 | -1.09 | 72.7 | 73.2 | 72.3 | 25732 |
| 1717705620 | 73.5 | 0.2 | 0.27 | 72.599999 | 73.599999 | 72.3 | 28224 |
| 1717619220 | 73.3 | 1.3 | 1.81 | 72.7 | 73.5 | 72.2 | 24853 |
| 1717532820 | 72 | 0.5 | 0.70 | 71.7 | 72.5 | 71.5 | 18460 |
| 1717446420 | 71.5 | -0.8 | -1.11 | 72.3 | 73 | 70.9 | 42200 |
| 1717187220 | 72.3 | -1.2 | -1.63 | 72.599999 | 72.599999 | 70.8 | 51075 |
| 1717100820 | 73.5 | 0.3 | 0.41 | 72.3 | 74 | 72 | 30195 |
| 1717014420 | 73.2 | -0.9 | -1.21 | 72.2 | 73.4 | 72.099999 | 57293 |
| 1716928020 | 74.099999 | -1.8 | -2.37 | 75.3 | 75.4 | 73.7 | 27256 |
| 1716841560 | 75.9 | 0.9 | 1.20 | 75.099999 | 76.3 | 75 | 26411 |
| 1716582420 | 75 | 0.2 | 0.27 | 74.099999 | 76.099999 | 73.599999 | 59997 |
| 1716496020 | 74.8 | -1.6 | -2.09 | 75.599999 | 76.5 | 73.599999 | 81250 |
| 1716409620 | 76.4 | -3.1 | -3.90 | 79.4 | 79.4 | 76.4 | 55935 |
| 1716323160 | 79.5 | -2 | -2.45 | 80.2 | 80.4 | 78.5 | 31663 |
| 1716236760 | 81.5 | 0.1 | 0.12 | 81 | 82 | 79.9 | 28341 |
| 1715977620 | 81.4 | 1.5 | 1.88 | 80.4 | 83.2 | 80 | 79162 |
| 1715891220 | 79.9 | 5.4 | 7.25 | 75.3 | 80.4 | 74.5 | 79829 |
| 1715804820 | 74.5 | 1 | 1.36 | 73.5 | 74.599999 | 73.099999 | 58901 |
| 1715718420 | 73.5 | -4.8 | -6.13 | 78.9 | 79.5 | 71.8 | 154904 |
| 1715631960 | 78.3 | 4.1 | 5.53 | 76.599999 | 78.8 | 76.5 | 114311 |
| 1715372820 | 74.2 | 0.4 | 0.54 | 74.5 | 74.7 | 74 | 24698 |
| 1715286420 | 73.8 | 0.6 | 0.82 | 72.9 | 74.2 | 72.8 | 14455 |
| 1715200020 | 73.2 | -0.7 | -0.95 | 72.599999 | 73.4 | 72 | 36577 |
| 1715113620 | 73.9 | -1.6 | -2.12 | 74.4 | 74.4 | 73.2 | 41276 |
| 1715027220 | 75.5 | -0.1 | -0.13 | 75.4 | 76.2 | 74.7 | 46610 |
| 1714768020 | 75.599999 | 0.6 | 0.80 | 75 | 76.2 | 73.9 | 42616 |
| 1714681560 | 75 | 4.8 | 6.84 | 72.5 | 76 | 72.3 | 85278 |
| 1714508820 | 70.2 | -1.2 | -1.68 | 71.2 | 71.599999 | 69.8 | 28484 |
| 1714422420 | 71.4 | 0.8 | 1.13 | 70.8 | 71.4 | 70.2 | 25367 |
| 1714163220 | 70.599999 | 0.6 | 0.86 | 71.4 | 71.9 | 70.2 | 56292 |
| 1714076820 | 70 | 0.4 | 0.57 | 69.7 | 70.099999 | 68.8 | 52177 |
| 1713990420 | 69.599999 | 2 | 2.96 | 69.2 | 69.8 | 68.8 | 49741 |
| 1713903960 | 67.599999 | 1.2 | 1.81 | 66.9 | 68 | 66.599999 | 33900 |
| 1713817560 | 66.4 | 1.5 | 2.31 | 66.4 | 66.599999 | 65.099999 | 28809 |
| 1713558420 | 64.9 | 0.1 | 0.15 | 64 | 64.9 | 63.1 | 36837 |
| 1713472020 | 64.8 | 0.3 | 0.47 | 64.9 | 65.3 | 64.599999 | 27513 |
| 1713385620 | 64.5 | -1.1 | -1.68 | 65.2 | 65.8 | 64.5 | 33085 |
| 1713299220 | 65.599999 | -0.8 | -1.20 | 66.099999 | 66.2 | 65.2 | 35748 |
| 1713212820 | 66.4 | -0.6 | -0.90 | 67.3 | 67.9 | 66 | 27510 |
| 1712953620 | 67 | -2.8 | -4.01 | 68.9 | 69.099999 | 67 | 31044 |
| 1712867220 | 69.8 | 0.3 | 0.43 | 69.9 | 70.7 | 69.4 | 45899 |
| 1712780760 | 69.5 | 2.2 | 3.27 | 68.9 | 69.9 | 68.599999 | 65640 |
| 1712694360 | 67.3 | 1.3 | 1.97 | 66.099999 | 67.5 | 66 | 38540 |
| 1712607960 | 66 | -0.1 | -0.15 | 66.5 | 66.8 | 65.9 | 25848 |
| 1712348820 | 66.099999 | -0.3 | -0.45 | 66.3 | 66.599999 | 66 | 27051 |
| 1712262360 | 66.4 | -0.5 | -0.75 | 66.9 | 67.4 | 66.3 | 51267 |
| 1712175960 | 66.9 | -0.9 | -1.33 | 67.099999 | 67.4 | 66.599999 | 30441 |
| 1712089560 | 67.8 | 0.8 | 1.19 | 67.5 | 68.2 | 67.4 | 34844 |
| 1711661160 | 67 | 0.9 | 1.36 | 66.599999 | 67.2 | 66.349999 | 32129 |
| 1711574820 | 66.099999 | 0.1 | 0.15 | 65.25 | 66.25 | 64.95 | 36669 |
| 1711488360 | 66 | 0.15 | 0.23 | 66.5 | 66.849999 | 65.5 | 27519 |
| 1711401960 | 65.849999 | -1.05 | -1.57 | 66.5 | 66.9 | 65.8 | 36877 |
| 1711142760 | 66.9 | -1.1 | -1.62 | 67 | 67.599999 | 66.599999 | 28022 |
| 1711056360 | 68 | 0 | 0.00 | 68.3 | 68.8 | 67.65 | 39578 |
| 1710969960 | 68 | 0.5 | 0.74 | 67.05 | 68.5 | 67.05 | 24463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
