UK markets closed

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.90+0.07 (+0.36%)
At close: 3:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 202126.0026.4725.9726.4726.478,100
16 Jul 202127.0027.0027.0027.0027.00393,700
15 Jul 202127.6227.6225.9327.0027.00557,500
14 Jul 202127.0127.1326.4827.1327.13183,000
13 Jul 202125.8026.4525.7526.4526.45123,100
12 Jul 202126.5026.5025.5325.8025.8042,800
09 Jul 202125.0026.5025.0026.0026.0039,300
08 Jul 202126.0226.0225.0725.5025.50173,200
07 Jul 202127.5127.5126.0826.1026.107,000
06 Jul 202126.3027.7525.9926.0426.0441,100
02 Jul 202127.5128.2927.0027.2627.2654,300
01 Jul 202128.4028.4427.7627.7627.761,600
30 Jun 202129.0029.0028.5028.5028.5073,500
29 Jun 202128.9729.1227.9829.1229.12220,900
28 Jun 202129.4629.4627.7528.9628.96100,400
25 Jun 202127.5028.5027.4128.5028.50166,700
24 Jun 202127.0027.2026.7026.7026.70265,000
23 Jun 202126.8026.9926.5026.9926.9919,600
22 Jun 202126.8026.8026.0726.0726.07105,600
21 Jun 202125.6627.0725.6626.0026.0085,400
18 Jun 202126.5027.0026.4826.4826.48341,000
17 Jun 202126.5026.9526.0026.0026.0066,400
16 Jun 202126.0026.9126.0026.4526.4521,500
15 Jun 202126.5726.6326.3526.5326.532,000
14 Jun 202127.0827.0826.5026.7026.7060,200
11 Jun 202126.8226.8226.3526.7526.75127,900
10 Jun 202126.3427.5726.3426.9026.90143,200
09 Jun 202127.7327.7326.7526.7526.75120,300
08 Jun 202128.0228.0226.9827.5027.5084,100
07 Jun 202128.2228.2227.0027.8027.8058,600
04 Jun 202128.0028.0027.0727.3427.34278,500
03 Jun 202127.7527.9827.1027.1027.10178,000
02 Jun 202127.0727.8327.0727.5027.50377,000
01 Jun 202128.8328.8327.0728.8328.83568,300
28 May 202125.8226.9025.8226.8126.81310,200
27 May 202126.7627.0426.7627.0427.04343,500
26 May 202126.7526.7626.7526.7626.76275,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...