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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	147.6	146.4	146.4	148.2	145.2	53,223
September 25, 2025	151.2	149.4	149.4	151.8	145.8	106,099
September 24, 2025	150.4	152	152	153.4	149.2	160,420
September 23, 2025	138.4	141.2	141.2	142.2	138.4	37,299
September 22, 2025	139.2	140	140	142.2	138.8	61,246
September 19, 2025	139	138.6	138.6	141.2	138.6	2,647
September 18, 2025	139.6	137.6	137.6	140	136	3,135
September 17, 2025	139	140.4	140.4	141	138.8	98,318
September 16, 2025	134.8	136.4	136.4	137	133.4	57,172
September 15, 2025	135	134	134	136.2	133.4	85,099
September 12, 2025	132.4	132.2	130.6	132.6	130.2	63,491
September 11, 2025	127	128.2	128.2	128.8	125.6	54,833
September 10, 2025	125.2	123.4	123.4	126.4	122.8	53,975
September 09, 2025	124	124.2	124.2	125.8	123.4	71,358
September 08, 2025	120	119	119	120.4	118.2	60,941
September 05, 2025	114.4	115.6	114.2	116.4	113.6	56,106
September 04, 2025	113.8	113	113	115	111.8	34,826
September 03, 2025	118	117	117	118	116.6	25,882
September 02, 2025	118.8	117.4	117.4	119	114.6	62,862
September 01, 2025	119.8	119	119	120.4	118	168,604
August 29, 2025	102.8	115.2	113.4	115.2	101.2	191,737
August 28, 2025	103	103	103	104	100.8	30,166
August 27, 2025	107.4	104.6	104.6	107.8	104.2	26,587
August 26, 2025	107.2	106.8	106.8	108	106.6	11,148
August 25, 2025	108.8	107.6	107.6	109.6	106.4	32,565
August 22, 2025	103.2	105.2	105.2	105.4	103.2	21,239
August 21, 2025	102	102.6	102.6	102.6	101.2	9,527
August 20, 2025	103.4	102.2	102.2	104	101.8	4,804
August 19, 2025	104.2	103.8	103.8	105	103.6	7,065
August 18, 2025	104.8	103.8	104.2	104.8	103.6	9,040
August 15, 2025	104	103.4	103.4	104.2	103.2	30,585
August 14, 2025	106.4	104.8	104.8	108	104.6	57,084
August 13, 2025	106.8	107.4	107.4	109.2	106.8	40,683
August 12, 2025	102.2	102.8	102.8	103.2	101.4	20,421
August 11, 2025	103.4	102.6	102.6	104.2	102.6	13,798
August 08, 2025	101.6	102.4	102.4	102.8	101.4	17,324
August 07, 2025	104	103.6	103.6	104.6	103.6	15,174
August 06, 2025	103.2	101.4	101.4	103.4	101.2	26,406
August 05, 2025	102	101.2	101.2	102.6	101.2	7,802
August 04, 2025	102.6	101.2	101.2	103	101	13,118
August 01, 2025	104.8	100.8	100.8	105	100.4	48,313
July 31, 2025	103.4	104.6	104.6	105.2	102.8	23,769
July 30, 2025	103.6	103	103	104.2	103	11,641
July 29, 2025	105.8	104.4	104.4	106.6	104.4	23,549
July 28, 2025	105	106	106	106	104.4	26,256
July 25, 2025	101.8	102	102	102.8	101.8	21,443
July 24, 2025	105.2	103.4	103.4	105.2	103.2	29,772
July 23, 2025	104.8	104	104	105.6	103.6	19,686
July 22, 2025	103	102.6	102.6	103	102	24,964
July 21, 2025	103.6	102.6	102.6	104.4	102.6	35,588
July 18, 2025	100.6	103.4	103.4	104.4	100.6	94,219
July 17, 2025	98.5	100.8	100.8	101.8	98.5	42,963
July 16, 2025	101	99.4	99.4	101	98.5	37,335
July 15, 2025	98.4	99	99	99.3	97.2	131,768
July 14, 2025	93	92.6	92.6	93.1	92	45,011
July 11, 2025	92.3	91.2	91.2	92.3	91	36,366
July 10, 2025	89.5	90.5	90.5	90.5	89.4	68,507
July 09, 2025	89.8	88.9	88.9	90.3	88.7	88,043
July 08, 2025	93.2	92.8	92.8	93.2	92.4	32,554
July 07, 2025	91	91.5	91.5	92.2	90.8	33,933

Alibaba Group Holding Limited (AHLA.F) XETRA