Alibaba Group Holding Limited - AHLA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129	130.8	130.8	131.4	128.2	1,868
February 19, 2026	132.4	132	132	133	131.2	18,254
February 18, 2026	131.4	133.2	133.2	133.2	131.4	13,279
February 17, 2026	132.2	131.6	131.6	133.6	130	23,839
February 16, 2026	131.8	132	132	133.4	131.6	29,339
February 13, 2026	133.8	132	132	134.2	126.2	89,085
February 12, 2026	136.4	132.8	132.8	137.6	132.2	27,312
February 11, 2026	137.4	137.2	137.2	138.4	136.4	24,584
February 10, 2026	138	138.8	138.8	139.6	136.2	18,131
February 09, 2026	136.6	138.4	138.4	138.6	135.2	32,849
February 06, 2026	134.2	136	136	136.6	134.2	26,234
February 05, 2026	138	135	135	138.8	133.2	41,847
February 04, 2026	137.4	134.8	134.8	138.2	134.6	28,225
February 03, 2026	139.8	138.2	138.2	140	137.8	33,679
February 02, 2026	140.6	143.2	143.2	143.4	138.6	38,405
January 30, 2026	144.2	144.8	144.8	145.8	143.4	33,801
January 29, 2026	148	145.8	145.8	151	144	64,526
January 28, 2026	147.6	147	147	148.4	146.2	14,737
January 27, 2026	146.2	145.4	145.4	147.6	145.2	17,760
January 26, 2026	143.2	144.6	144.6	145.6	142	46,042
January 23, 2026	147.8	147.2	147.2	150.8	146.6	51,125
January 22, 2026	144.4	152.6	152.6	154.4	144	172,571
January 21, 2026	143	143.6	143.6	144.6	141.6	34,742
January 20, 2026	139.8	140.6	140.6	141.4	137.2	46,073
January 19, 2026	140.8	140.4	140.4	141.6	139.6	52,745
January 16, 2026	146.4	142.8	142.8	146.6	140.8	39,418
January 15, 2026	145.8	147.6	147.6	148.6	144.4	28,525
January 14, 2026	148	146.6	146.6	148.8	146.2	3,626
January 13, 2026	140.8	145.8	145.8	146.4	140.2	48,363
January 12, 2026	135	143.4	143.4	143.4	134.4	46,104
January 09, 2026	128.8	129.4	129.4	130.2	128	28,227
January 08, 2026	125.2	131.8	131.8	133.2	124.8	53,015
January 07, 2026	128	126	126	128.2	125.6	25,070
January 06, 2026	132.2	129.8	129.8	133	129.8	28,699
January 05, 2026	134.2	133.2	133.2	134.2	130.2	23,586
January 02, 2026	129.6	133	133	133	129.6	40,780
December 30, 2025	125.8	127	127	127	125.8	8,284
December 29, 2025	125.6	125.8	125.8	126.2	124.8	42,806
December 23, 2025	128.2	128	128	128.8	127.4	1,419
December 22, 2025	127.8	128.8	128.8	128.8	126.8	6,084
December 19, 2025	127.8	128.6	128.6	128.8	127	13,943
December 18, 2025	126.6	126	126	127	125.4	19,288
December 17, 2025	128	125.8	125.2	128.8	125.8	17,140
December 16, 2025	126	126.8	126.8	126.8	125.2	26,649
December 15, 2025	130.8	127.6	127.6	131	127.6	31,662
December 12, 2025	134.2	131.4	131.4	135.2	131.4	20,966
December 11, 2025	133	132	132	133.2	130.8	23,150
December 10, 2025	135	136	136	140	134.6	48,345
December 09, 2025	133.2	134.2	134.2	134.2	132.6	15,593
December 08, 2025	134.8	135.4	135.4	136.4	134.8	5,166
December 05, 2025	135.8	136	136	137.2	135.6	21,438
December 04, 2025	135.8	135	135.4	136	134.6	17,128
December 03, 2025	135.4	135.2	135.8	136	134.4	19,275
December 02, 2025	139	138	138	140	137.2	19,396
December 01, 2025	136.6	141.4	141.4	141.4	136.6	46,834
November 28, 2025	134.6	136.4	136.4	136.6	134.2	31,341
November 27, 2025	134	133.4	133.4	134	133.2	22,103
November 26, 2025	137.8	135.8	137.4	139.2	133	29,776
November 25, 2025	138.6	135.8	135.8	145.8	135.4	4,509
November 24, 2025	137.6	139	139	140	137	76,780

Alibaba Group Holding Limited (AHLA.F) FSX