Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BABA	81.755	82.22	80.50	81.55	0.235	11,813,950	67,462	81.34	81.45
2024-05-03	Z	BABA	81.27	81.37	79.70	81.33	0.98	19,346,616	89,929	81.12	81.13
2024-05-02	Z	BABA	77.59	81.415	77.16	80.33	4.865	36,620,459	161,213	80.07	80.24
2024-05-01	Z	BABA	74.99	76.25	74.87	75.51	0.65	10,558,608	57,662	75.66	75.70
2024-04-30	Z	BABA	75.89	76.29	74.48	74.85	-1.555	12,851,848	59,399	74.50	74.60
2024-04-29	Z	BABA	75.65	76.53	75.22	76.41	0.85	13,217,136	57,282	76.57	76.66
2024-04-26	Z	BABA	76.185	76.93	75.06	75.55	0.435	14,199,884	71,014	75.67	75.77
2024-04-25	Z	BABA	73.805	75.20	73.805	75.11	0.48	11,912,695	57,241	75.27	75.33
2024-04-24	Z	BABA	73.74	74.70	73.50	74.63	2.13	16,360,057	77,189	73.83	74.95
2024-04-23	Z	BABA	71.08	72.80	70.99	72.51	1.825	15,258,899	76,437	72.52	72.60
2024-04-22	Z	BABA	69.695	70.90	69.12	70.68	1.61	15,000,422	60,578	70.75	71.00
2024-04-19	Z	BABA	68.42	69.15	68.36	69.07	0.19	13,079,711	55,145	69.00	69.04
2024-04-18	Z	BABA	69.09	69.625	68.80	68.88	0.05	9,471,649	49,272	68.97	69.00
2024-04-17	Z	BABA	69.71	70.01	68.725	68.82	-0.79	12,749,930	64,363	68.89	70.89
2024-04-16	Z	BABA	70.02	70.3074	69.29	69.61	-1.015	17,450,473	82,640	69.98	70.01
2024-04-15	Z	BABA	71.915	72.05	70.17	70.6497	-0.6403	15,903,892	64,661	68.88	70.68
2024-04-12	Z	BABA	72.94	72.98	71.29	71.29	-3.55	18,220,342	80,215	71.41	71.57
2024-04-11	Z	BABA	75.215	75.43	74.37	74.85	0.26	14,976,393	65,761	74.90	75.00
2024-04-10	Z	BABA	74.445	75.17	73.74	74.59	1.6003	20,561,756	87,406	74.43	74.67
2024-04-09	Z	BABA	72.37	73.24	72.31	72.99	1.285	14,071,680	59,480	72.60	73.06
2024-04-08	Z	BABA	71.96	72.39	71.56	71.71	0.06	10,552,125	47,097	71.76	71.94
2024-04-05	Z	BABA	71.68	72.025	71.41	71.66	-0.285	12,256,409	51,481	71.70	71.78
2024-04-04	Z	BABA	72.98	73.23	71.90	71.95	-0.50	11,080,951	56,542	71.80	71.88
2024-04-03	Z	BABA	72.42	72.87	72.11	72.44	-0.44	11,769,333	57,895	72.54	72.90
2024-04-02	Z	BABA	72.57	73.14	72.51	72.88	-0.45	17,284,527	59,636	72.87	72.93
2024-04-01	Z	BABA	73.24	73.582	72.81	73.37	1.01	14,303,064	77,158	73.30	73.35
2024-03-29	Z	BABA	72.08	72.59	72.055	72.36	0.775	0	0	72.25	72.42
2024-03-28	Z	BABA	72.08	72.59	72.055	72.36	0.775	14,068,206	56,834	72.25	72.42
2024-03-27	Z	BABA	70.89	71.69	70.5825	71.59	0.115	13,268,915	71,859	71.68	71.77
2024-03-26	Z	BABA	71.84	71.87	71.09	71.48	0.02	10,871,424	54,699	71.54	71.64
2024-03-25	Z	BABA	71.94	72.49	71.36	71.46	-0.66	12,410,334	66,647	71.55	77.67
2024-03-22	Z	BABA	72.48	72.62	72.04	72.13	-1.6967	12,767,092	64,011	72.20	72.30
2024-03-21	Z	BABA	74.30	74.74	73.77	73.83	-0.375	11,855,142	58,780	73.73	73.95
2024-03-20	Z	BABA	73.55	74.33	73.30	74.18	0.74	11,105,959	55,377	74.43	74.50
2024-03-19	Z	BABA	73.08	73.735	72.85	73.42	-0.0918	8,159,537	44,803	73.36	73.51
2024-03-18	Z	BABA	73.42	74.02	73.33	73.52	0.10	8,538,367	43,540	73.40	76.00
2024-03-15	Z	BABA	73.575	74.13	73.39	73.42	0.005	10,228,210	45,154	68.00	73.58
2024-03-14	Z	BABA	75.235	75.39	73.23	73.40	-2.98	18,915,413	87,349	73.52	73.60
2024-03-13	Z	BABA	75.94	77.45	75.94	76.39	0.34	15,304,731	80,504	76.23	76.35
2024-03-12	Z	BABA	75.87	76.48	75.215	76.06	1.19	13,297,460	68,467	76.59	76.73
2024-03-11	Z	BABA	74.63	76.06	74.55	74.86	1.315	13,496,935	70,501	75.05	75.25
2024-03-08	Z	BABA	72.81	73.76	72.76	73.55	1.00	16,422,393	72,863	73.42	73.58
2024-03-07	Z	BABA	72.60	72.7575	71.76	72.54	-1.18	12,365,078	67,198	70.00	72.74
2024-03-06	Z	BABA	74.20	74.72	73.61	73.71	1.63	19,779,910	103,214	73.82	74.16
2024-03-05	Z	BABA	71.25	72.71	71.04	72.07	0.0662	15,797,948	77,868	69.00	72.08
2024-03-04	Z	BABA	73.73	73.73	71.70	72.00	-2.627	19,541,848	105,657	72.03	72.09
2024-03-01	Z	BABA	74.48	75.09	74.3715	74.63	0.60	11,980,147	55,813	74.57	74.68
2024-02-29	Z	BABA	74.68	75.04	73.80	74.03	-0.57	12,542,149	62,680	74.02	74.05
2024-02-28	Z	BABA	76.02	76.18	74.45	74.59	-3.0868	16,890,951	82,649	74.57	74.90
2024-02-27	Z	BABA	77.53	78.05	77.25	77.68	1.17	14,474,335	75,769	77.72	79.21
2024-02-26	Z	BABA	75.62	76.57	75.34	76.51	0.55	13,964,960	67,548	75.46	76.46
2024-02-23	Z	BABA	76.48	76.935	75.15	75.96	-0.165	12,294,280	60,945	75.80	75.89
2024-02-22	Z	BABA	75.10	76.38	75.00	76.12	0.54	14,822,448	75,823	75.92	75.96
2024-02-21	Z	BABA	74.48	76.39	74.07	75.58	2.44	23,511,613	102,873	75.98	76.00
2024-02-20	Z	BABA	73.46	73.67	72.18	73.14	-0.755	14,350,777	71,306	73.06	73.21
2024-02-19	Z	BABA	74.86	75.37	73.90	73.91	0.09	0	0	73.71	73.87
2024-02-16	Z	BABA	74.86	75.37	73.90	73.91	0.09	16,385,196	71,370	73.71	73.87
2024-02-15	Z	BABA	73.22	74.14	73.0846	73.82	0.42	12,064,383	58,159	72.01	74.08
2024-02-14	Z	BABA	72.31	73.41	72.23	73.39	1.785	12,803,192	61,048	73.10	74.60
2024-02-13	Z	BABA	71.96	73.03	71.42	71.60	-1.545	13,535,509	62,359	71.55	71.69
2024-02-12	Z	BABA	72.31	74.13	72.31	73.14	1.115	18,141,630	76,630	72.77	72.98
2024-02-09	Z	BABA	70.80	72.085	70.00	72.02	1.24	18,982,253	83,074	71.82	98.13
2024-02-08	Z	BABA	71.885	73.20	70.65	70.78	-2.90	33,027,751	133,010	70.88	71.05
2024-02-07	Z	BABA	74.555	76.17	73.15	73.64	-4.594	53,732,627	201,987	73.28	73.33