UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202315.1015.1014.6514.7814.786,700
26 Jan 202314.9114.9414.9114.9414.942,000
25 Jan 202314.8515.0314.8515.0015.001,400
24 Jan 202314.9915.1014.9115.1015.104,400
23 Jan 202314.9215.2114.7115.0215.023,600
20 Jan 202315.0015.0114.7914.8614.862,000
19 Jan 202314.4414.6914.2414.6114.6168,000
18 Jan 202314.7014.7713.9914.7714.7710,200
17 Jan 202314.7614.7614.1314.7414.7425,600
13 Jan 202314.0814.7014.0814.7014.7089,000
12 Jan 202314.0814.3013.9413.9713.972,700
11 Jan 202314.9314.9314.1214.2514.2523,900
10 Jan 202314.2514.4513.7013.9813.9863,500
09 Jan 202313.7314.6513.6613.9513.9561,900
06 Jan 202313.1513.9413.0013.0113.0112,000
05 Jan 202312.8013.2512.7913.1513.1559,500
04 Jan 202312.7513.2011.9612.9212.92105,800
03 Jan 202311.5611.7111.0911.1011.105,800
30 Dec 202211.0911.2310.8011.0011.007,800
29 Dec 202211.0011.2710.8010.9010.903,900
28 Dec 202210.9010.9210.7010.8510.859,300
27 Dec 202210.7411.0510.7310.7310.73210,100
23 Dec 202211.1911.1911.1911.1911.19200
22 Dec 202210.9611.5310.5710.5710.577,100
21 Dec 202210.6411.4610.5011.3711.3711,900
20 Dec 202211.1311.1310.6510.6610.6613,100
19 Dec 202211.5911.8310.4411.4911.4929,300
16 Dec 202211.5511.7710.3210.5610.5613,500
15 Dec 202211.0011.0010.4510.4510.455,900
14 Dec 202211.4011.4011.0711.0711.076,900
13 Dec 202211.4011.7711.4011.5711.5732,700
12 Dec 202210.9811.7010.9811.4011.40342,800
09 Dec 202211.8511.8511.3911.7111.7118,600
08 Dec 202211.6511.7611.1011.1011.1040,900
07 Dec 202210.8511.2610.5911.1511.1520,500
06 Dec 202211.5811.6411.2411.3111.31125,300
05 Dec 202211.4511.7111.1311.1611.1648,900
02 Dec 202211.0011.5210.8611.3011.3018,800
01 Dec 202210.4810.8510.3410.4810.48160,000
30 Nov 202210.3011.1110.3010.7310.73175,700
29 Nov 202210.0010.109.739.739.739,600
28 Nov 20229.069.799.039.609.6013,700
25 Nov 20229.839.839.839.839.83100
23 Nov 20229.419.939.419.839.83123,100
22 Nov 20229.599.599.129.419.41321,000
21 Nov 20229.449.689.449.689.68298,000
18 Nov 202210.0010.4410.0010.0210.02302,100
17 Nov 202210.1410.6510.1410.5410.543,100
16 Nov 202210.0010.409.419.779.77766,600
15 Nov 20229.7910.339.7910.0010.00387,200
14 Nov 20228.889.288.888.998.99225,200
11 Nov 20228.908.958.778.818.8111,600
10 Nov 20228.628.808.628.718.715,300
09 Nov 20228.208.627.838.628.62397,400
08 Nov 20228.508.568.328.328.32438,900
07 Nov 20228.938.938.388.698.69452,200
04 Nov 20228.798.798.418.538.5397,800
03 Nov 20227.798.427.798.278.27222,800
02 Nov 20228.458.458.208.208.20127,800
01 Nov 20228.298.618.288.428.4214,900
31 Oct 20227.828.307.808.208.208,500
28 Oct 20227.628.007.627.827.82172,300
27 Oct 20228.458.558.058.258.25371,600
26 Oct 20227.988.667.978.558.552,811,300
25 Oct 20227.918.227.807.987.9825,700
24 Oct 20228.168.167.357.887.88305,600
21 Oct 20229.029.078.938.978.9797,800
20 Oct 20228.629.258.628.998.99105,400
19 Oct 20229.309.318.908.908.908,700
18 Oct 20229.449.589.449.449.44296,500
17 Oct 20229.679.709.109.709.7017,400
14 Oct 20229.259.259.199.219.21126,600
13 Oct 20229.109.569.109.329.32262,700
12 Oct 20229.319.589.319.589.58133,800
11 Oct 20229.509.689.399.409.40191,700
10 Oct 202210.0810.0810.0810.0810.08900
07 Oct 202210.2810.3110.1810.3110.31275,800
06 Oct 202210.5610.5610.2210.2210.226,200
05 Oct 202210.3310.9110.3310.5510.55212,100
04 Oct 20229.9110.639.9110.2810.282,200
03 Oct 202210.1410.159.6910.0810.08264,700
30 Sept 202210.1110.269.899.899.894,600
29 Sept 20229.529.789.529.609.60311,000
28 Sept 20229.8810.049.719.939.93231,200
27 Sept 20229.5710.029.579.759.75837,200
26 Sept 20229.7010.139.709.799.7913,200
23 Sept 202210.0010.009.509.509.50469,600
22 Sept 202210.3810.3910.0010.0010.003,400
21 Sept 202210.6710.6710.2610.3410.343,100
20 Sept 202210.7811.1010.6810.7210.7210,400
19 Sept 202210.9410.9710.7310.7310.73559,700
16 Sept 202211.2411.2410.7010.7010.7021,500
15 Sept 202211.1011.2611.0011.1111.114,200
14 Sept 202211.0811.4511.0011.4511.4512,400
13 Sept 202211.3511.8211.2311.2311.23154,300
12 Sept 202211.1511.6311.1511.6311.639,300
09 Sept 202211.7111.7111.3511.3511.351,266,700
08 Sept 202210.7811.1810.7410.9010.902,900
07 Sept 202210.8411.1310.7011.1011.10132,300
06 Sept 202210.8611.5810.8611.0511.05251,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...