The Crypto Mile

How ChatGPT could lead to mass unemployment

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

14.78

-0.16

(-1.06%)

At close: 03:52PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	15.10	15.10	14.65	14.78	14.78	6,700
26 Jan 2023	14.91	14.94	14.91	14.94	14.94	2,000
25 Jan 2023	14.85	15.03	14.85	15.00	15.00	1,400
24 Jan 2023	14.99	15.10	14.91	15.10	15.10	4,400
23 Jan 2023	14.92	15.21	14.71	15.02	15.02	3,600
20 Jan 2023	15.00	15.01	14.79	14.86	14.86	2,000
19 Jan 2023	14.44	14.69	14.24	14.61	14.61	68,000
18 Jan 2023	14.70	14.77	13.99	14.77	14.77	10,200
17 Jan 2023	14.76	14.76	14.13	14.74	14.74	25,600
13 Jan 2023	14.08	14.70	14.08	14.70	14.70	89,000
12 Jan 2023	14.08	14.30	13.94	13.97	13.97	2,700
11 Jan 2023	14.93	14.93	14.12	14.25	14.25	23,900
10 Jan 2023	14.25	14.45	13.70	13.98	13.98	63,500
09 Jan 2023	13.73	14.65	13.66	13.95	13.95	61,900
06 Jan 2023	13.15	13.94	13.00	13.01	13.01	12,000
05 Jan 2023	12.80	13.25	12.79	13.15	13.15	59,500
04 Jan 2023	12.75	13.20	11.96	12.92	12.92	105,800
03 Jan 2023	11.56	11.71	11.09	11.10	11.10	5,800
30 Dec 2022	11.09	11.23	10.80	11.00	11.00	7,800
29 Dec 2022	11.00	11.27	10.80	10.90	10.90	3,900
28 Dec 2022	10.90	10.92	10.70	10.85	10.85	9,300
27 Dec 2022	10.74	11.05	10.73	10.73	10.73	210,100
23 Dec 2022	11.19	11.19	11.19	11.19	11.19	200
22 Dec 2022	10.96	11.53	10.57	10.57	10.57	7,100
21 Dec 2022	10.64	11.46	10.50	11.37	11.37	11,900
20 Dec 2022	11.13	11.13	10.65	10.66	10.66	13,100
19 Dec 2022	11.59	11.83	10.44	11.49	11.49	29,300
16 Dec 2022	11.55	11.77	10.32	10.56	10.56	13,500
15 Dec 2022	11.00	11.00	10.45	10.45	10.45	5,900
14 Dec 2022	11.40	11.40	11.07	11.07	11.07	6,900
13 Dec 2022	11.40	11.77	11.40	11.57	11.57	32,700
12 Dec 2022	10.98	11.70	10.98	11.40	11.40	342,800
09 Dec 2022	11.85	11.85	11.39	11.71	11.71	18,600
08 Dec 2022	11.65	11.76	11.10	11.10	11.10	40,900
07 Dec 2022	10.85	11.26	10.59	11.15	11.15	20,500
06 Dec 2022	11.58	11.64	11.24	11.31	11.31	125,300
05 Dec 2022	11.45	11.71	11.13	11.16	11.16	48,900
02 Dec 2022	11.00	11.52	10.86	11.30	11.30	18,800
01 Dec 2022	10.48	10.85	10.34	10.48	10.48	160,000
30 Nov 2022	10.30	11.11	10.30	10.73	10.73	175,700
29 Nov 2022	10.00	10.10	9.73	9.73	9.73	9,600
28 Nov 2022	9.06	9.79	9.03	9.60	9.60	13,700
25 Nov 2022	9.83	9.83	9.83	9.83	9.83	100
23 Nov 2022	9.41	9.93	9.41	9.83	9.83	123,100
22 Nov 2022	9.59	9.59	9.12	9.41	9.41	321,000
21 Nov 2022	9.44	9.68	9.44	9.68	9.68	298,000
18 Nov 2022	10.00	10.44	10.00	10.02	10.02	302,100
17 Nov 2022	10.14	10.65	10.14	10.54	10.54	3,100
16 Nov 2022	10.00	10.40	9.41	9.77	9.77	766,600
15 Nov 2022	9.79	10.33	9.79	10.00	10.00	387,200
14 Nov 2022	8.88	9.28	8.88	8.99	8.99	225,200
11 Nov 2022	8.90	8.95	8.77	8.81	8.81	11,600
10 Nov 2022	8.62	8.80	8.62	8.71	8.71	5,300
09 Nov 2022	8.20	8.62	7.83	8.62	8.62	397,400
08 Nov 2022	8.50	8.56	8.32	8.32	8.32	438,900
07 Nov 2022	8.93	8.93	8.38	8.69	8.69	452,200
04 Nov 2022	8.79	8.79	8.41	8.53	8.53	97,800
03 Nov 2022	7.79	8.42	7.79	8.27	8.27	222,800
02 Nov 2022	8.45	8.45	8.20	8.20	8.20	127,800
01 Nov 2022	8.29	8.61	8.28	8.42	8.42	14,900
31 Oct 2022	7.82	8.30	7.80	8.20	8.20	8,500
28 Oct 2022	7.62	8.00	7.62	7.82	7.82	172,300
27 Oct 2022	8.45	8.55	8.05	8.25	8.25	371,600
26 Oct 2022	7.98	8.66	7.97	8.55	8.55	2,811,300
25 Oct 2022	7.91	8.22	7.80	7.98	7.98	25,700
24 Oct 2022	8.16	8.16	7.35	7.88	7.88	305,600
21 Oct 2022	9.02	9.07	8.93	8.97	8.97	97,800
20 Oct 2022	8.62	9.25	8.62	8.99	8.99	105,400
19 Oct 2022	9.30	9.31	8.90	8.90	8.90	8,700
18 Oct 2022	9.44	9.58	9.44	9.44	9.44	296,500
17 Oct 2022	9.67	9.70	9.10	9.70	9.70	17,400
14 Oct 2022	9.25	9.25	9.19	9.21	9.21	126,600
13 Oct 2022	9.10	9.56	9.10	9.32	9.32	262,700
12 Oct 2022	9.31	9.58	9.31	9.58	9.58	133,800
11 Oct 2022	9.50	9.68	9.39	9.40	9.40	191,700
10 Oct 2022	10.08	10.08	10.08	10.08	10.08	900
07 Oct 2022	10.28	10.31	10.18	10.31	10.31	275,800
06 Oct 2022	10.56	10.56	10.22	10.22	10.22	6,200
05 Oct 2022	10.33	10.91	10.33	10.55	10.55	212,100
04 Oct 2022	9.91	10.63	9.91	10.28	10.28	2,200
03 Oct 2022	10.14	10.15	9.69	10.08	10.08	264,700
30 Sept 2022	10.11	10.26	9.89	9.89	9.89	4,600
29 Sept 2022	9.52	9.78	9.52	9.60	9.60	311,000
28 Sept 2022	9.88	10.04	9.71	9.93	9.93	231,200
27 Sept 2022	9.57	10.02	9.57	9.75	9.75	837,200
26 Sept 2022	9.70	10.13	9.70	9.79	9.79	13,200
23 Sept 2022	10.00	10.00	9.50	9.50	9.50	469,600
22 Sept 2022	10.38	10.39	10.00	10.00	10.00	3,400
21 Sept 2022	10.67	10.67	10.26	10.34	10.34	3,100
20 Sept 2022	10.78	11.10	10.68	10.72	10.72	10,400
19 Sept 2022	10.94	10.97	10.73	10.73	10.73	559,700
16 Sept 2022	11.24	11.24	10.70	10.70	10.70	21,500
15 Sept 2022	11.10	11.26	11.00	11.11	11.11	4,200
14 Sept 2022	11.08	11.45	11.00	11.45	11.45	12,400
13 Sept 2022	11.35	11.82	11.23	11.23	11.23	154,300
12 Sept 2022	11.15	11.63	11.15	11.63	11.63	9,300
09 Sept 2022	11.71	11.71	11.35	11.35	11.35	1,266,700
08 Sept 2022	10.78	11.18	10.74	10.90	10.90	2,900
07 Sept 2022	10.84	11.13	10.70	11.10	11.10	132,300
06 Sept 2022	10.86	11.58	10.86	11.05	11.05	251,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.89(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1398+0.0009(+0.08%)

GBP/USD1.2390-0.0017(-0.14%)

BTC-GBP19,199.27+553.70(+2.97%)

The Crypto Mile

Alibaba Group Holding Limited (BABAF)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.89(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1398
+0.0009(+0.08%)

GBP/USD
1.2390
-0.0017(-0.14%)

BTC-GBP
19,199.27
+553.70(+2.97%)