UK markets closed

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.65-0.24 (-2.19%)
As of 12:48PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410.5010.6510.5010.6510.65295
21 May 202410.9010.9410.6710.8910.89330,500
20 May 202411.0611.1010.9811.1011.10347,500
17 May 202410.9811.2010.9311.1511.1561,900
16 May 202410.0010.8510.0010.8510.85226,500
15 May 20249.749.749.749.749.74500
14 May 202410.4510.629.6910.6210.62151,700
13 May 202410.3310.5010.2110.4210.422,823,400
10 May 202410.1910.199.759.859.85481,500
09 May 20249.889.889.699.699.69480,600
08 May 20249.459.819.459.459.4564,100
07 May 202410.3010.309.899.899.89148,300
06 May 202410.2110.3510.2010.3510.35441,400
03 May 202410.1010.109.9810.0310.03963,100
02 May 202410.0010.1010.0010.0010.00265,600
01 May 20249.359.359.359.359.35300
30 Apr 20249.609.609.609.609.60600
29 Apr 20249.539.569.419.419.414,100
26 Apr 20249.409.429.409.429.42800
25 Apr 20249.039.339.039.339.33700
24 Apr 20249.139.319.139.309.3083,100
23 Apr 20248.609.078.469.049.04170,700
22 Apr 20248.748.748.618.618.61242,600
19 Apr 20248.418.768.418.668.66800
18 Apr 20248.948.948.688.768.766,500
17 Apr 20248.758.758.568.568.56205,900
16 Apr 20248.918.918.648.648.647,100
15 Apr 20248.909.058.718.718.714,700
12 Apr 20249.209.208.988.988.982,300
11 Apr 20249.329.329.229.229.221,100
10 Apr 20249.009.179.009.009.001,500
09 Apr 20248.539.508.538.988.981,500
08 Apr 20248.908.908.698.698.69247,000
05 Apr 20248.958.958.958.958.95320,300
04 Apr 20248.998.998.758.758.751,100
03 Apr 20249.019.019.019.019.01320,100
02 Apr 20249.009.229.009.019.01247,200
01 Apr 20248.908.908.908.908.90300
28 Mar 20248.979.058.808.808.80260,800
27 Mar 20248.908.918.898.898.89165,000
26 Mar 20248.978.978.958.958.95273,000
25 Mar 20248.719.128.719.089.08302,000
22 Mar 20249.109.109.109.109.10240,600
21 Mar 20249.309.309.309.309.30500
20 Mar 20248.839.128.838.908.901,300
19 Mar 20248.969.278.969.279.27500
18 Mar 20249.259.409.159.159.15547,600
15 Mar 20249.349.349.349.349.34400
14 Mar 20249.309.689.309.429.42800
13 Mar 20249.579.609.359.479.473,600
12 Mar 20249.359.359.359.359.35100
11 Mar 20249.109.589.009.009.0018,000
08 Mar 20249.109.109.109.109.104,900
07 Mar 20249.209.209.209.209.20300
06 Mar 20249.209.209.209.209.201,300
05 Mar 20249.069.068.898.898.89800
04 Mar 20248.859.478.859.009.002,100
01 Mar 20249.039.039.039.039.03500
29 Feb 20249.309.349.069.259.253,800
28 Feb 20249.109.559.109.309.30900
27 Feb 20249.809.809.559.559.55500
26 Feb 20249.789.789.309.569.56292,800
23 Feb 20249.949.949.309.659.65247,200
22 Feb 20249.509.569.309.309.302,900
21 Feb 20249.509.509.279.279.274,000
20 Feb 20248.888.968.888.968.961,100
16 Feb 20249.239.408.969.309.308,300
15 Feb 20248.809.218.809.219.211,500
14 Feb 20249.009.069.009.059.053,300
13 Feb 20249.059.059.059.059.05-
12 Feb 20249.149.149.059.059.058,200
09 Feb 20248.858.958.818.958.9544,800
08 Feb 20248.849.058.848.888.8863,500
07 Feb 20249.509.509.119.259.251,086,800
06 Feb 20249.9510.009.409.749.7481,400
05 Feb 20249.149.529.069.529.521,700
02 Feb 20249.179.178.829.049.0495,100
01 Feb 20248.828.998.828.998.99411,200
31 Jan 20249.129.128.898.958.95300,100
30 Jan 20248.689.348.689.349.34282,900
29 Jan 20249.679.678.729.009.001,300
26 Jan 20249.309.309.259.259.25235,500
25 Jan 20249.509.509.249.279.27467,100
24 Jan 20249.389.649.189.509.50406,500
23 Jan 20249.269.338.399.339.33447,400
22 Jan 20248.618.638.508.608.60362,900
19 Jan 20248.158.888.088.888.88214,200
18 Jan 20248.588.588.588.588.58-
17 Jan 20248.738.738.348.588.58183,500
16 Jan 20248.858.878.688.688.68887,900
12 Jan 20249.109.209.109.139.131,700
11 Jan 20248.908.908.908.908.90119,400
10 Jan 20248.878.968.878.968.96200,800
09 Jan 20249.009.108.938.938.93891,000
08 Jan 20249.129.158.759.009.006,300
05 Jan 20249.239.469.129.129.121,200
04 Jan 20249.569.659.239.239.23233,700
03 Jan 20249.409.529.129.129.12112,600
02 Jan 20249.359.619.219.319.3185,300
29 Dec 20239.219.609.219.609.606,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...