UK markets closed

Alibaba Group Holding Limited (BABAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
9.47-0.05 (-0.53%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.869.869.479.479.477,400
25 Jul 20249.189.189.189.189.1866,100
24 Jul 20249.509.509.009.009.001,400
23 Jul 20249.189.498.999.499.49261,300
22 Jul 20249.439.439.439.439.43-
19 Jul 20249.509.649.439.439.4388,900
18 Jul 20249.679.679.679.679.67211,200
17 Jul 20249.709.709.679.679.67282,800
16 Jul 20249.629.799.629.799.79286,800
15 Jul 20249.759.909.549.549.5421,700
12 Jul 20249.9810.189.9510.1810.18187,000
11 Jul 20249.559.959.559.959.957,800
10 Jul 20249.379.409.379.409.40411,600
09 Jul 20249.209.558.859.449.4425,200
08 Jul 20248.698.698.698.698.69500
05 Jul 20249.559.559.559.559.5515,900
03 Jul 20249.099.099.099.099.09500
02 Jul 20249.109.199.109.159.15114,800
01 Jul 20248.778.778.778.778.77100
28 Jun 20249.009.009.009.009.00246,400
27 Jun 20249.709.709.109.109.1051,600
26 Jun 20248.779.268.779.259.25182,000
25 Jun 20249.439.439.189.189.18200
24 Jun 20248.768.768.768.768.76-
21 Jun 20249.309.308.768.768.76400
20 Jun 20249.459.459.279.399.39245,200
18 Jun 20248.999.408.999.409.4098,100
17 Jun 20249.139.519.139.299.297,100
14 Jun 20248.859.278.859.109.101,809,800
13 Jun 20249.959.959.409.409.4022,100
12 Jun 20249.669.789.669.789.78500
12 Jun 20240.208 Dividend
11 Jun 20249.989.989.989.989.78600
10 Jun 202410.0510.0510.0210.029.81600
07 Jun 20249.859.859.809.809.591,200
06 Jun 202410.0510.099.8910.099.882,200
05 Jun 20249.9610.009.9210.009.794,800
04 Jun 20249.809.809.809.809.60500
03 Jun 202410.1010.109.619.809.60218,000
31 May 20249.169.869.169.869.651,004,800
30 May 20249.899.999.899.999.7837,100
29 May 202410.0010.0510.0010.059.84202,400
28 May 202410.3710.4210.3710.4210.20400
24 May 202410.2710.2710.1310.2510.04361,400
23 May 202410.4710.4710.3110.3110.09481,200
22 May 202410.5010.6510.5010.6510.43600,300
21 May 202410.9010.9410.6710.8910.67330,500
20 May 202411.0611.1010.9811.1010.87347,500
17 May 202410.9811.2010.9311.1510.9261,900
16 May 202410.0010.8510.0010.8510.63226,500
15 May 20249.749.749.749.749.54500
14 May 202410.4510.629.6910.6210.40151,700
13 May 202410.3310.5010.2110.4210.202,823,400
10 May 202410.1910.199.759.859.65481,500
09 May 20249.889.889.699.699.49480,600
08 May 20249.459.819.459.459.2564,100
07 May 202410.3010.309.899.899.68148,300
06 May 202410.2110.3510.2010.3510.13441,400
03 May 202410.1010.109.9810.039.82963,100
02 May 202410.0010.1010.0010.009.79265,600
01 May 20249.359.359.359.359.16300
30 Apr 20249.609.609.609.609.40600
29 Apr 20249.539.569.419.419.214,100
26 Apr 20249.409.429.409.429.22800
25 Apr 20249.039.339.039.339.14700
24 Apr 20249.139.319.139.309.1183,100
23 Apr 20248.609.078.469.048.85170,700
22 Apr 20248.748.748.618.618.43242,600
19 Apr 20248.418.768.418.668.48800
18 Apr 20248.948.948.688.768.586,500
17 Apr 20248.758.758.568.568.38205,900
16 Apr 20248.918.918.648.648.467,100
15 Apr 20248.909.058.718.718.534,700
12 Apr 20249.209.208.988.988.792,300
11 Apr 20249.329.329.229.229.021,100
10 Apr 20249.009.179.009.008.811,500
09 Apr 20248.539.508.538.988.791,500
08 Apr 20248.908.908.698.698.51247,000
05 Apr 20248.958.958.958.958.77320,300
04 Apr 20248.998.998.758.758.571,100
03 Apr 20249.019.019.019.018.82320,100
02 Apr 20249.009.229.009.018.82247,200
01 Apr 20248.908.908.908.908.72300
28 Mar 20248.979.058.808.808.62260,800
27 Mar 20248.908.918.898.898.70165,000
26 Mar 20248.978.978.958.958.76273,000
25 Mar 20248.719.128.719.088.89302,000
22 Mar 20249.109.109.109.108.91240,600
21 Mar 20249.309.309.309.309.11500
20 Mar 20248.839.128.838.908.711,300
19 Mar 20248.969.278.969.279.08500
18 Mar 20249.259.409.159.158.96547,600
15 Mar 20249.349.349.349.349.14400
14 Mar 20249.309.689.309.429.22800
13 Mar 20249.579.609.359.479.283,600
12 Mar 20249.359.359.359.359.16100
11 Mar 20249.109.589.009.008.8118,000
08 Mar 20249.109.109.109.108.914,900
07 Mar 20249.209.209.209.209.01300
06 Mar 20249.209.209.209.209.011,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...