UK markets closed

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.65+0.69 (+4.94%)
At close: 03:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202214.3914.7014.1414.6514.652,200
23 Jun 202213.9413.9613.5313.9613.9618,200
22 Jun 202212.6013.4312.6013.4313.43472,400
21 Jun 202212.7714.2812.6913.4713.47609,800
17 Jun 202213.3213.9512.7112.8612.86459,700
16 Jun 202212.8513.1112.4812.8912.89523,500
15 Jun 202213.5713.7513.2513.4013.4045,300
14 Jun 202212.6013.3112.6013.0913.09143,400
13 Jun 202213.5013.5011.9112.6012.6055,300
10 Jun 202214.0414.3613.5013.9313.939,300
09 Jun 202214.0114.8013.5013.5013.5014,100
08 Jun 202213.8615.1413.8615.1415.1423,100
07 Jun 202212.9812.9812.2512.4012.4056,600
06 Jun 202213.0313.1112.3413.0813.083,800
03 Jun 202212.1812.1811.6912.1812.186,100
02 Jun 202211.7912.4811.7912.4812.4813,500
01 Jun 202211.6712.2411.6511.7511.752,000
31 May 202212.1512.4211.7111.7111.7116,000
27 May 202211.5411.7110.8811.1011.10591,300
26 May 202210.9311.8810.6111.8811.886,100
25 May 202210.4010.4010.4010.4010.402,400
24 May 202210.6010.9010.2410.4010.409,800
23 May 202210.7611.0210.6410.6510.654,900
20 May 202211.3311.3310.7510.7510.754,200
19 May 202210.7911.3410.7710.8310.834,400
18 May 202211.4511.4510.8510.9010.9013,300
17 May 202211.7312.0011.0112.0012.007,900
16 May 202210.7211.2510.7211.1811.1811,800
13 May 202210.3111.1110.3110.7710.773,500
12 May 202210.4810.4810.0010.2510.255,300
11 May 202210.3811.0810.3410.3410.341,600
10 May 202210.5911.2810.1510.8310.8315,600
09 May 202211.0311.0310.5210.8710.873,100
06 May 202211.7111.7111.0011.1411.147,800
05 May 202211.7912.2511.7911.8811.8825,700
04 May 202212.2112.3512.0012.3512.359,100
03 May 202212.6512.7412.2412.4212.4214,000
02 May 202212.3712.6511.9812.6512.654,200
29 Apr 202212.7912.7912.1712.4012.4014,000
28 Apr 202211.3511.4910.7611.2511.2549,400
27 Apr 202211.0011.2110.5011.0611.065,000
26 Apr 202210.6511.0010.0510.0510.0513,800
25 Apr 202210.5010.8010.3010.6510.657,400
22 Apr 202210.6211.3010.6211.0111.014,500
21 Apr 202211.2411.4710.7211.4511.4511,300
20 Apr 202211.4611.5811.1511.1611.1619,800
19 Apr 202211.5011.7511.4811.7511.7514,600
18 Apr 202211.7611.9211.4511.9211.9212,600
14 Apr 202212.5012.5011.8812.0212.0249,900
13 Apr 202212.5012.7912.4212.5912.595,700
12 Apr 202212.4013.0812.4012.8512.8513,600
11 Apr 202213.0013.1212.7412.9312.936,100
08 Apr 202212.9613.7012.7713.2313.2330,000
07 Apr 202213.1813.1812.9013.1113.1139,500
06 Apr 202213.5313.9713.3513.6013.602,100
05 Apr 202214.1314.1314.0014.0014.00300
04 Apr 202214.7314.7314.3314.3314.332,400
01 Apr 202214.4414.6213.8914.1714.1712,500
31 Mar 202214.0514.3013.9713.9713.975,400
30 Mar 202214.8014.8014.5014.5014.501,400
29 Mar 202214.6114.9614.5014.9614.963,000
28 Mar 202214.2314.5114.1014.5114.516,700
25 Mar 202214.0014.3513.7814.3514.3517,200
24 Mar 202214.7515.0013.9415.0015.0012,000
23 Mar 202214.8015.5014.2014.7014.7050,200
22 Mar 202214.2414.8014.1014.5314.5386,900
21 Mar 202212.4913.1712.4913.0913.099,500
18 Mar 202212.7013.8012.7013.5213.5226,900
17 Mar 202213.0013.0512.1512.7012.7021,000
16 Mar 202211.4213.1011.0412.9112.91333,700
15 Mar 20229.569.949.179.609.60361,400
14 Mar 202210.5010.609.669.749.741,240,600
11 Mar 202211.4011.5010.9511.0511.05510,500
10 Mar 202212.0912.0911.4311.6511.65235,300
09 Mar 202212.7113.1112.2912.3012.30210,500
08 Mar 202212.1812.6112.1812.6112.61203,300
07 Mar 202212.7412.8112.0012.3512.35291,700
04 Mar 202212.8512.9412.7512.8012.80424,500
03 Mar 202213.6013.6012.6012.7712.77243,800
02 Mar 202213.5013.6013.0013.3013.3062,500
01 Mar 202213.5013.7913.0013.0013.00197,300
28 Feb 202213.0013.6513.0013.1413.14193,100
25 Feb 202214.0014.0013.1513.5913.591,031,000
24 Feb 202212.9913.4712.5013.1913.1923,500
23 Feb 202214.6814.6813.7513.9513.9514,800
22 Feb 202214.7514.7514.0014.2014.2060,100
18 Feb 202214.8815.1314.5714.8714.87116,100
17 Feb 202215.6015.9715.3715.9715.9710,400
16 Feb 202215.7515.9715.5315.6615.6647,300
15 Feb 202215.3416.1614.8815.8015.80190,700
14 Feb 202215.0015.6014.8815.3315.33131,700
11 Feb 202215.7415.7515.2615.2615.2642,100
10 Feb 202215.7516.3815.1515.5115.51202,200
09 Feb 202214.8615.6714.8615.5515.55111,300
08 Feb 202214.5015.6014.5015.5015.5063,000
07 Feb 202215.1015.1014.3014.5614.5648,900
04 Feb 202215.4315.4315.4315.4315.43524,200
03 Feb 202215.3915.4215.2315.4215.421,000
02 Feb 202215.9115.9115.2115.6015.601,900
01 Feb 202215.2016.0515.2016.0516.0530,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...