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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	130.6	131.2	131.2	132.8	129.2	69,259
November 20, 2025	139	135.8	135.8	139.6	135.8	23,634
November 19, 2025	138.6	137.4	137.4	139.4	137.2	40,242
November 18, 2025	136.4	137.6	137.6	138.2	135.4	42,995
November 17, 2025	136.6	137.8	137.8	139	135.4	35,245
November 14, 2025	137	139.6	139.6	139.6	133.8	42,822
November 13, 2025	143.2	137.2	137.2	143.8	137.2	33,961
November 12, 2025	139.2	136.4	136.4	139.8	134.8	25,504
November 11, 2025	142.8	139.8	139.8	142.8	139	22,323
November 10, 2025	145.8	142	142	146.2	141.8	27,312
November 07, 2025	143.4	140.6	140.6	143.6	139.2	32,361
November 06, 2025	146.6	143.4	143.4	147.8	143.4	30,432
November 05, 2025	141.8	143	143	144.8	141.6	35,418
November 04, 2025	142	144.6	144.6	145	140.6	47,052
November 03, 2025	145.8	145.2	145.2	146.8	143.8	34,640
October 31, 2025	147.4	148	148	148.4	145.8	38,509
October 30, 2025	152.6	151.8	151.8	153	150	30,670
October 29, 2025	154	153.6	153.6	156.6	153.4	30,705
October 28, 2025	151.4	150.8	150.8	154.2	150.4	27,827
October 27, 2025	154	154.2	154.2	154.8	152.8	23,764
October 24, 2025	148.8	151.2	151.2	151.6	148.8	32,050
October 23, 2025	145.8	147.8	147.8	148.2	145	21,355
October 22, 2025	143.4	142.8	142.8	146.4	142.4	17,398
October 21, 2025	147.6	144.8	144.8	147.8	144.2	33,927
October 20, 2025	143.4	148.8	148.8	148.8	142.4	59,022
October 17, 2025	136.6	143.2	143.2	144	134.6	111,781
October 16, 2025	140.8	141.4	141.4	143.6	140.8	21,969
October 15, 2025	142.4	142	143.6	144	142	54,441
October 14, 2025	138.2	142	142	142	137.8	70,714
October 13, 2025	142.2	145.4	145.4	145.8	142	98,852
October 10, 2025	147.2	139	139	149.4	139	120,327
October 09, 2025	153.4	150.2	150.2	154.6	149.2	36,722
October 08, 2025	155.4	154	154	157.6	152.6	36,604
October 07, 2025	160.4	156.4	156.4	161.6	156.4	34,277
October 06, 2025	158.4	161.6	161.6	161.8	158.4	39,829
October 03, 2025	161.8	160	161	162.6	160	30,488
October 02, 2025	160.4	162.4	162.4	164	159.4	81,272
October 01, 2025	150.8	154.2	154.2	154.2	149.6	51,831
September 30, 2025	154.4	152.4	152.4	155.6	152	65,801
September 29, 2025	152.2	152.2	152.2	154	151.4	58,134
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

Alibaba Group Holding Limited (AHLA.F) FSX