UK Markets open in 5 hrs 23 mins

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.65-0.05 (-0.32%)
At close: 03:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202115.8316.0015.3815.6515.6554,274
07 Dec 202116.5016.5015.5515.7015.70339,900
06 Dec 202114.6515.3514.3515.2215.2296,600
03 Dec 202114.5014.6813.7513.9513.95910,600
02 Dec 202115.2515.6515.0015.3315.33813,500
01 Dec 202116.1016.1015.6315.8515.85258,500
30 Nov 202116.6516.6515.7115.9015.90275,200
29 Nov 202117.1017.1016.2516.4516.4578,900
26 Nov 202116.5016.9816.5016.7216.72417,900
24 Nov 202116.6017.0916.5017.0617.06332,500
23 Nov 202117.4517.4516.6717.0017.00162,300
22 Nov 202117.0017.5017.0017.5017.50267,200
19 Nov 202118.1518.1517.5517.5917.59352,700
18 Nov 202118.4018.7517.8017.8817.88239,800
17 Nov 202120.6520.9520.0020.5220.5290,800
16 Nov 202121.3521.3521.0721.0721.0797,900
15 Nov 202121.1021.1020.6520.8320.8398,500
12 Nov 202121.4121.4120.5020.8620.86212,900
11 Nov 202121.0221.1420.9521.0221.02277,600
10 Nov 202120.5020.9620.1020.9620.96244,300
09 Nov 202119.7520.6519.7520.0020.00174,500
08 Nov 202119.6421.0219.6419.9919.99173,900
05 Nov 202120.5020.5219.8520.0020.00127,900
04 Nov 202120.5221.0020.5220.6520.65152,200
03 Nov 202120.9020.9020.6020.6020.6062,700
02 Nov 202121.2521.2520.2020.2020.20278,100
01 Nov 202120.9021.4020.8021.2521.25202,700
29 Oct 202121.2021.2020.4520.8520.85248,300
28 Oct 202121.0021.3521.0021.2021.20244,000
27 Oct 202121.2521.6521.1021.1721.17219,100
26 Oct 202122.0522.0521.2521.3421.34146,400
25 Oct 202122.4922.4921.9322.0022.0065,700
22 Oct 202122.3822.3822.0022.3522.35336,300
21 Oct 202122.5022.5022.1722.1722.17250,400
20 Oct 202122.6722.6722.0922.1922.19382,400
19 Oct 202121.3022.3321.3022.3222.32424,300
18 Oct 202121.0021.1920.7521.1921.1926,900
15 Oct 202121.1521.1520.4320.9020.90355,200
14 Oct 202121.2521.2520.5020.8320.8320,100
13 Oct 202120.7421.1020.6621.1021.1051,200
12 Oct 202120.6020.7020.3320.3320.33571,700
11 Oct 202121.9821.9820.3320.6020.601,022,000
08 Oct 202120.2520.3419.7520.2520.25392,600
07 Oct 202118.6719.6518.6719.5019.50394,200
06 Oct 202118.1418.1417.6018.0018.00110,300
05 Oct 202117.9818.0517.6717.9517.953,000
04 Oct 202117.5017.8517.4217.8517.85227,600
01 Oct 202118.1018.5017.8518.0218.0230,800
30 Sept 202118.8018.8018.5018.6018.60171,200
29 Sept 202118.8819.0518.2718.4018.40136,200
28 Sept 202119.2019.2018.7518.7518.75220,000
27 Sept 202118.0518.9518.0518.9518.95156,800
24 Sept 202118.6918.6918.1018.1018.10110,200
23 Sept 202119.0819.0818.7518.9818.9860,400
22 Sept 202119.0819.2019.0019.0819.081,800
21 Sept 202118.7519.2018.7518.9518.95166,400
20 Sept 202119.7519.7518.7518.8618.8629,400
17 Sept 202120.0020.0419.2019.8119.8187,800
16 Sept 202119.1219.9819.1219.6819.6830,200
15 Sept 202120.0020.0019.3019.7019.70189,000
14 Sept 202120.2020.5120.0020.1520.15164,500
13 Sept 202120.1221.0020.1220.5620.5696,900
10 Sept 202121.3021.3521.0221.0221.02273,700
09 Sept 202120.5021.2020.5020.9920.99266,600
08 Sept 202121.6022.0021.2521.2821.28245,100
07 Sept 202121.5022.0321.5021.8021.8013,500
03 Sept 202121.0021.5521.0021.3121.3123,900
02 Sept 202122.5022.5021.3521.3521.35233,000
01 Sept 202121.3521.8221.2521.6021.6042,900
31 Aug 202121.2521.2520.8521.1021.1050,200
30 Aug 202120.5020.5019.9020.5020.50209,300
27 Aug 202120.3520.3519.9019.9719.9731,100
26 Aug 202121.2021.2020.5020.8020.80266,800
25 Aug 202121.4021.7520.8221.1021.10109,900
24 Aug 202121.7521.7521.0021.5521.5568,500
23 Aug 202120.2420.2419.2020.0820.08607,300
20 Aug 202120.0021.2119.6219.9919.99389,000
19 Aug 202121.5421.5420.0020.0020.00277,200
18 Aug 202121.2022.1621.2021.8021.8098,100
17 Aug 202122.5422.5421.4621.6621.668,300
16 Aug 202123.0123.6922.5923.1423.14145,800
13 Aug 202123.6523.8523.2723.2723.27148,000
12 Aug 202124.1824.1823.3924.0124.01168,200
11 Aug 202124.3624.3623.8724.3024.30164,500
10 Aug 202123.8824.8323.8824.6324.63155,300
09 Aug 202124.4024.4524.0724.3624.3670,600
06 Aug 202124.5024.6724.5024.5024.508,300
05 Aug 202124.6625.0624.6624.8824.881,200
04 Aug 202125.2925.4524.4625.0025.0071,600
03 Aug 202124.0925.4524.0925.4525.453,400
02 Aug 202124.6925.2024.3425.2025.204,100
30 Jul 202124.4324.5824.2724.3124.3159,700
29 Jul 202125.9625.9624.3725.1725.17207,100
28 Jul 202124.0224.7323.5823.6023.60464,000
27 Jul 202122.6924.0222.1023.1023.1095,500
26 Jul 202125.0025.6523.7123.7123.7152,000
23 Jul 202126.7326.7325.6125.8825.883,700
22 Jul 202127.0027.0026.1826.4826.4852,900
21 Jul 202126.9827.0926.1826.1826.18121,000
20 Jul 202125.3526.2725.3526.2526.25214,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...