Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary shareのデータ

Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary shareの基本情報

名前 Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share
ティッカー BABA
China
上場年 2014.0
セクター Miscellaneous

Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 274.29 270.4 271.0 270.7 16695300.0 270.7
2021-02-12 270.25 265.68 269.09 267.85 9355100.0 267.85
2021-02-11 274.26 267.2 268.75 268.93 15295800.0 268.93
2021-02-10 270.4 264.6 268.7 267.79 13090800.0 267.79
2021-02-09 267.2 262.54 263.0 266.49 12432800.0 266.49
2021-02-08 265.0 261.82 264.98 262.59 10721100.0 262.59
2021-02-05 266.45 263.21 264.61 265.67 11018700.0 265.67
2021-02-04 269.99 265.56 269.58 266.96 16763000.0 266.96
2021-02-03 268.28 261.25 264.7 263.43 29179700.0 263.43
2021-02-02 265.0 254.04 264.57 254.5 30534300.0 254.5
2021-02-01 265.0 255.2 258.8 264.69 15289300.0 264.69
2021-01-29 258.9 252.3 256.03 253.83 14693000.0 253.83
2021-01-28 261.57 257.33 259.17 260.76 10244900.0 260.76
2021-01-27 265.92 259.95 265.13 260.25 16050400.0 260.25
2021-01-26 266.0 261.12 263.8 265.92 14681200.0 265.92
2021-01-25 265.2 257.85 263.62 261.38 19478600.0 261.38
2021-01-22 260.33 255.5 256.8 258.62 13518200.0 258.62
2021-01-21 264.6 257.9 264.13 260.0 20709900.0 260.0
2021-01-20 269.0 262.7 267.5 265.49 44640800.0 265.49
2021-01-19 252.88 246.99 250.0 251.65 23681900.0 251.65
2021-01-15 246.99 242.15 246.25 243.46 21561600.0 243.46
2021-01-14 245.7 241.47 245.31 242.98 31381600.0 242.98
2021-01-13 240.49 226.29 229.94 235.3 38805100.0 235.3
2021-01-12 229.75 225.14 228.38 225.6 19042900.0 225.6
2021-01-11 230.82 225.86 229.9 227.37 23036900.0 227.37
2021-01-08 238.6 226.68 227.88 236.19 34884900.0 236.19
2021-01-07 229.95 220.09 229.31 226.9 49361800.0 226.9
2021-01-06 238.3 225.86 234.95 227.61 37146100.0 227.61
2021-01-05 240.76 228.12 229.05 240.4 35823800.0 240.4
2021-01-04 230.38 225.04 226.5 227.85 24897900.0 227.85
2020-12-31 238.92 231.03 237.46 232.73 23406900.0 232.73
2020-12-30 243.39 234.65 243.35 238.39 44812300.0 238.39
2020-12-29 239.19 229.6 231.76 236.26 69715900.0 236.26
2020-12-28 224.99 215.32 216.88 222.36 73512100.0 222.36
2020-12-24 229.9 211.23 228.24 222.0 141830000.0 222.0
2020-12-23 257.35 252.53 255.5 256.18 10729200.0 256.18
2020-12-22 258.34 255.41 257.87 255.83 11468400.0 255.83
2020-12-21 260.46 254.5 255.17 260.43 10901800.0 260.43
2020-12-18 264.9 259.2 263.9 260.0 15981800.0 260.0
2020-12-17 264.85 260.2 264.7 264.43 14306600.0 264.43
2020-12-16 263.18 257.04 257.74 261.89 15804800.0 261.89
2020-12-15 255.68 252.3 255.34 255.11 16595600.0 255.11
2020-12-14 260.86 256.03 260.32 256.03 18369900.0 256.03
2020-12-11 265.32 262.5 264.29 264.54 7771300.0 264.54
2020-12-10 266.09 261.2 261.99 264.87 10290300.0 264.87
2020-12-09 267.91 263.1 267.56 263.8 9060700.0 263.8
2020-12-08 268.4 263.87 265.2 266.09 9447700.0 266.09
2020-12-07 265.97 262.6 265.7 264.0 11388700.0 264.0
2020-12-04 271.3 266.27 271.02 267.25 15527600.0 267.25
2020-12-03 268.6 263.14 263.78 266.91 15520500.0 266.91
2020-12-02 263.1 260.11 262.0 261.32 13919700.0 261.32
2020-12-01 265.67 261.57 265.47 264.01 14606300.0 264.01
2020-11-30 268.97 262.52 268.97 263.36 30476100.0 263.36
2020-11-27 278.92 275.67 278.8 276.48 9583200.0 276.48
2020-11-25 279.33 274.05 275.7 277.72 15229300.0 277.72
2020-11-24 280.61 272.8 276.23 279.96 20660500.0 279.96
2020-11-23 275.73 266.41 274.75 270.11 25317100.0 270.11
2020-11-20 272.37 261.9 263.97 270.74 34115100.0 270.74
2020-11-19 261.4 253.56 255.0 259.89 20752800.0 259.89
2020-11-18 258.31 252.55 257.76 255.83 28307100.0 255.83
2020-11-17 260.28 256.54 260.28 256.8 19739500.0 256.8
2020-11-16 262.57 257.03 260.42 258.31 20864200.0 258.31
2020-11-13 265.44 257.17 264.72 260.84 33942800.0 260.84
2020-11-12 271.2 263.04 271.04 264.31 27119100.0 264.31
2020-11-11 271.92 261.2 261.92 265.65 41699000.0 265.65
2020-11-10 280.0 264.33 279.97 266.54 61064000.0 266.54
2020-11-09 304.0 290.5 303.77 290.53 22559900.0 290.53
2020-11-06 300.89 289.79 291.49 299.95 25259600.0 299.95
2020-11-05 291.25 279.6 289.09 287.75 50065200.0 287.75
2020-11-04 299.17 285.3 287.79 295.71 28791200.0 295.71
2020-11-03 294.28 280.78 286.2 285.57 58132500.0 285.57
2020-11-02 311.44 305.39 310.95 310.84 11857600.0 310.84
2020-10-30 310.83 300.19 308.55 304.69 14918500.0 304.69
2020-10-29 315.58 308.91 309.44 312.56 11174500.0 312.56
2020-10-28 313.5 306.0 313.5 307.94 13644500.0 307.94
2020-10-27 319.32 305.61 307.75 317.14 13175900.0 317.14
2020-10-26 315.46 303.2 309.92 306.87 9350100.0 306.87
2020-10-23 310.33 304.06 307.27 309.92 6231400.0 309.92
2020-10-22 311.85 304.21 311.46 306.28 8008400.0 306.28
2020-10-21 314.0 307.7 311.75 307.97 11139700.0 307.97
2020-10-20 311.8 307.06 307.6 309.81 8806100.0 309.81
2020-10-19 313.81 303.41 309.89 305.29 14107300.0 305.29
2020-10-16 310.0 302.95 303.99 307.31 12338000.0 307.31
2020-10-15 299.86 292.61 293.8 299.46 9709900.0 299.46
2020-10-14 309.96 300.8 309.0 301.04 15186400.0 301.04
2020-10-13 310.01 303.03 306.36 308.78 10898500.0 308.78
2020-10-12 309.64 301.29 303.95 306.34 14780100.0 306.34
2020-10-09 302.61 297.74 298.55 299.74 11442200.0 299.74
2020-10-08 302.3 295.44 298.11 300.54 15105800.0 300.54
2020-10-07 299.51 292.87 297.99 296.5 16669300.0 296.5
2020-10-06 296.84 286.91 287.41 292.39 15860400.0 292.39
2020-10-05 290.0 284.88 289.06 288.27 17876400.0 288.27
2020-10-02 291.98 286.51 286.62 288.17 11482800.0 288.17
2020-10-01 295.59 288.25 295.26 290.05 16304000.0 290.05
2020-09-30 295.0 283.71 284.01 293.98 24709900.0 293.98
2020-09-29 279.3 274.9 275.43 276.93 7673300.0 276.93
2020-09-28 278.84 274.2 275.53 276.01 8761700.0 276.01
2020-09-25 271.81 264.56 267.57 271.09 11466600.0 271.09
2020-09-24 271.25 267.33 267.93 269.73 9562100.0 269.73
2020-09-23 277.83 271.5 275.4 272.95 7353200.0 272.95
2020-09-22 276.32 270.05 276.02 275.29 9673300.0 275.29
2020-09-21 274.22 266.4 269.1 273.82 9076400.0 273.82
2020-09-18 277.27 270.55 275.98 272.41 11753500.0 272.41
2020-09-17 275.9 272.32 273.11 275.72 8016900.0 275.72
2020-09-16 283.61 278.0 281.03 278.14 9583500.0 278.14
2020-09-15 279.1 274.8 278.0 277.96 8291400.0 277.96
2020-09-14 276.29 271.76 275.36 274.1 7883300.0 274.1
2020-09-11 274.53 268.12 272.63 271.61 9412800.0 271.61
2020-09-10 277.1 267.4 274.9 267.55 10676800.0 267.55
2020-09-09 275.64 270.88 274.45 273.15 9465700.0 273.15
2020-09-08 273.97 266.59 270.23 270.02 12734000.0 270.02
2020-09-04 283.78 267.39 279.6 281.39 15885800.0 281.39
2020-09-03 290.73 278.16 289.0 282.5 16766200.0 282.5
2020-09-02 299.0 289.79 299.0 296.07 12638600.0 296.07
2020-09-01 298.0 288.87 289.2 298.0 13815900.0 298.0
2020-08-31 289.19 283.61 288.62 287.03 13253800.0 287.03
2020-08-28 289.5 283.57 285.09 289.0 9689600.0 289.0
2020-08-27 290.25 282.1 290.17 284.17 14805800.0 284.17
2020-08-26 292.48 284.1 289.26 291.96 19530300.0 291.96
2020-08-25 289.12 276.04 278.06 286.0 27535500.0 286.0
2020-08-24 276.97 271.62 273.24 276.02 22475800.0 276.02
2020-08-21 267.43 258.31 259.03 265.8 25648200.0 265.8
2020-08-20 258.88 254.18 256.89 257.97 21460800.0 257.97
2020-08-19 261.29 257.38 260.89 260.59 14096500.0 260.59
2020-08-18 261.42 256.06 258.71 259.2 13267800.0 259.2
2020-08-17 257.38 250.09 253.0 256.96 9749600.0 256.96
2020-08-14 255.77 251.64 255.49 253.97 7876400.0 253.97
2020-08-13 256.97 252.88 256.39 253.72 8794500.0 253.72
2020-08-12 256.08 248.68 249.25 255.19 11120400.0 255.19
2020-08-11 252.88 247.83 251.29 248.42 10681800.0 248.42
2020-08-10 251.75 246.1 249.34 248.13 13621700.0 248.13
2020-08-07 257.76 247.57 257.41 252.1 22517800.0 252.1
2020-08-06 265.7 259.2 263.42 265.68 10359500.0 265.68
2020-08-05 265.98 261.76 263.74 264.91 10729200.0 264.91
2020-08-04 262.56 258.82 260.08 262.2 10994500.0 262.2
2020-08-03 260.65 254.0 254.02 257.94 11530300.0 257.94
2020-07-31 254.4 248.1 254.2 251.02 12310700.0 251.02
2020-07-30 253.86 249.62 251.7 252.74 7032900.0 252.74
2020-07-29 254.3 250.1 250.34 252.45 11493600.0 252.45
2020-07-28 251.65 248.53 251.15 249.05 9878700.0 249.05
2020-07-27 252.87 245.81 247.11 250.86 18966900.0 250.86
2020-07-24 249.48 241.89 244.96 249.0 17221500.0 249.0
2020-07-23 257.66 248.69 252.1 251.88 25712000.0 251.88
2020-07-22 256.27 249.6 255.76 251.7 19682200.0 251.7
2020-07-21 261.92 256.52 261.21 257.9 17130300.0 257.9
2020-07-20 257.67 252.43 256.45 254.81 19015000.0 254.81
2020-07-17 247.93 244.48 246.55 247.14 18742400.0 247.14
2020-07-16 245.05 240.74 241.77 242.5 18032100.0 242.5
2020-07-15 252.5 246.54 251.48 249.21 12614700.0 249.21
2020-07-14 249.75 241.23 246.57 248.58 19782600.0 248.58
2020-07-13 265.66 250.68 261.45 251.67 21568700.0 251.67
2020-07-10 261.9 255.71 260.21 261.01 20335000.0 261.01
2020-07-09 268.0 255.91 265.55 261.58 36803900.0 261.58
2020-07-08 258.49 244.02 244.86 257.68 39922700.0 257.68
2020-07-07 241.3 236.13 241.01 236.51 16491600.0 236.51
2020-07-06 240.48 232.82 233.31 240.0 33702900.0 240.0
2020-07-02 225.02 220.06 221.85 223.6 18128700.0 223.6
2020-07-01 216.55 214.74 215.81 215.95 11788100.0 215.95
2020-06-30 216.43 212.89 215.74 215.7 12933800.0 215.7
2020-06-29 216.5 211.82 215.03 215.02 12333000.0 215.02
2020-06-26 222.26 213.5 222.21 215.71 19340600.0 215.71
2020-06-25 224.69 220.87 224.59 222.16 14953100.0 222.16
2020-06-24 231.03 224.25 228.3 226.22 12159500.0 226.22
2020-06-23 230.23 224.53 225.12 228.75 18263400.0 228.75
2020-06-22 222.08 219.45 220.92 221.41 13303600.0 221.41
2020-06-19 226.5 220.09 226.38 220.64 19545200.0 220.64
2020-06-18 226.03 222.92 223.74 223.54 10358800.0 223.54
2020-06-17 225.0 222.5 224.4 224.25 12475400.0 224.25
2020-06-16 224.84 220.1 221.0 222.62 17212400.0 222.62
2020-06-15 217.72 212.75 214.11 217.03 17419900.0 217.03
2020-06-12 219.5 213.88 218.5 217.64 12707600.0 217.64
2020-06-11 219.95 213.56 218.0 215.24 15560300.0 215.24
2020-06-10 225.0 220.6 222.0 223.68 13372400.0 223.68
2020-06-09 220.72 216.2 216.31 220.72 14140100.0 220.72
2020-06-08 220.4 215.33 219.6 219.0 12731200.0 219.0
2020-06-05 220.59 218.7 220.0 219.55 11983200.0 219.55
2020-06-04 220.0 216.32 217.28 218.04 14962400.0 218.04
2020-06-03 218.97 213.75 215.6 218.61 19999500.0 218.61
2020-06-02 214.57 207.17 207.21 214.33 22485800.0 214.33
2020-06-01 207.2 203.94 205.9 206.57 16169700.0 206.57
2020-05-29 207.88 196.7 200.0 207.39 43211500.0 207.39
2020-05-28 202.37 197.62 199.0 199.49 18763200.0 199.49
2020-05-27 202.99 196.75 202.99 201.18 23605400.0 201.18
2020-05-26 206.8 201.0 205.94 201.72 28683200.0 201.72
2020-05-22 204.88 198.99 203.23 199.7 51979300.0 199.7
2020-05-21 214.58 209.53 211.29 212.16 29850700.0 212.16
2020-05-20 221.16 210.58 220.0 216.79 38324100.0 216.79
2020-05-19 220.59 215.19 216.73 217.2 21438100.0 217.2
2020-05-18 215.47 210.37 212.5 215.28 23646800.0 215.28
2020-05-15 204.49 200.1 200.7 203.68 17209500.0 203.68
2020-05-14 201.77 194.03 195.5 201.3 20025900.0 201.3
2020-05-13 204.68 197.98 203.62 199.46 22429700.0 199.46
2020-05-12 208.05 200.02 206.95 200.31 17826800.0 200.31
2020-05-11 206.64 202.38 202.78 205.4 17920700.0 205.4
2020-05-08 203.02 198.68 199.8 201.19 23830100.0 201.19
2020-05-07 198.09 194.78 198.0 196.49 16164600.0 196.49
2020-05-06 198.91 194.93 197.67 195.17 18598900.0 195.17
2020-05-05 198.27 194.2 196.38 195.02 22957200.0 195.02
2020-05-04 195.0 189.53 194.76 191.15 25709400.0 191.15
2020-05-01 197.38 192.86 195.75 194.48 22276200.0 194.48
2020-04-30 206.7 199.29 206.25 202.67 20107400.0 202.67
2020-04-29 207.08 202.51 202.93 206.7 19117800.0 206.7
2020-04-28 205.19 199.41 204.81 201.15 17203800.0 201.15
2020-04-27 207.78 202.03 207.55 203.69 17286800.0 203.69
2020-04-24 206.5 202.82 205.89 204.36 14682400.0 204.36
2020-04-23 210.56 203.46 210.24 205.24 20424000.0 205.24
2020-04-22 212.0 209.21 212.0 209.96 13486100.0 209.96
2020-04-21 212.13 205.03 209.9 207.34 14107600.0 207.34
2020-04-20 216.1 209.36 209.87 212.13 19295400.0 212.13
2020-04-17 214.98 208.85 214.98 209.5 13558500.0 209.5
2020-04-16 213.25 209.12 210.53 212.66 16353800.0 212.66
2020-04-15 209.15 201.31 204.77 208.17 10768100.0 208.17
2020-04-14 207.97 204.25 204.95 204.78 16757100.0 204.78
2020-04-13 200.32 195.53 197.4 199.44 16117900.0 199.44
2020-04-09 200.35 193.4 198.65 196.37 17821300.0 196.37
2020-04-08 198.86 193.88 198.34 195.98 13608000.0 195.98
2020-04-07 201.45 197.05 200.05 198.0 14934500.0 198.0
2020-04-06 196.88 192.7 194.74 196.45 13248700.0 196.45
2020-04-03 190.55 185.41 190.12 187.11 9483100.0 187.11
2020-04-02 191.3 185.69 186.08 188.9 13412100.0 188.9
2020-04-01 192.87 185.04 189.5 187.56 17948600.0 187.56
2020-03-31 196.79 190.6 192.0 194.48 19084800.0 194.48
2020-03-30 191.48 187.01 187.48 191.27 12254400.0 191.27
2020-03-27 192.74 188.0 189.97 188.59 13376400.0 188.59
2020-03-26 196.32 187.6 188.64 195.32 15416800.0 195.32
2020-03-25 195.19 184.51 185.82 188.56 19605200.0 188.56
2020-03-24 188.8 181.18 183.09 185.75 20801500.0 185.75
2020-03-23 178.5 169.95 175.27 176.34 22554700.0 176.34
2020-03-20 188.3 180.0 187.74 181.3 21006100.0 181.3
2020-03-19 187.25 177.39 179.26 180.88 20905700.0 180.88
2020-03-18 182.41 170.0 176.0 180.0 22054200.0 180.0
2020-03-17 189.39 179.69 181.26 184.81 19276500.0 184.81
2020-03-16 188.0 174.5 176.15 178.85 26628500.0 178.85
2020-03-13 195.99 187.81 194.9 194.0 23650500.0 194.0
2020-03-12 190.49 183.93 186.5 185.1 30247100.0 185.1
2020-03-11 203.1 196.11 201.65 198.91 18908200.0 198.91
2020-03-10 207.45 200.8 205.53 206.39 19022600.0 206.39
2020-03-09 199.89 193.93 195.62 197.66 25502600.0 197.66
2020-03-06 207.0 201.1 206.7 204.64 21700500.0 204.64
2020-03-05 215.15 209.14 210.0 211.46 13462900.0 211.46
2020-03-04 212.7 208.85 209.49 211.96 12474400.0 211.96
2020-03-03 211.39 202.24 211.08 207.41 20813800.0 207.41
2020-03-02 211.11 203.76 208.59 210.98 21542200.0 210.98
2020-02-28 208.92 198.56 198.98 208.0 31276200.0 208.0
2020-02-27 209.97 201.86 205.01 205.03 22741200.0 205.03
2020-02-26 213.08 206.79 206.8 208.74 19482100.0 208.74
2020-02-25 209.95 204.1 208.51 205.61 18132400.0 205.61
2020-02-24 207.28 202.51 203.55 206.16 19380200.0 206.16
2020-02-21 217.6 211.56 217.54 212.59 17681200.0 212.59
2020-02-20 222.5 214.22 222.5 218.04 14950100.0 218.04
2020-02-19 223.56 220.75 221.52 222.14 10798100.0 222.14
2020-02-18 220.85 217.51 218.55 220.52 12987000.0 220.52