UK markets closed

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.48+0.48 (+1.85%)
At close: 3:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 May 202126.4826.8625.9825.9825.98263,000
24 May 202126.4526.6026.2526.2526.252,100
21 May 202125.6527.2525.6526.3126.3162,000
20 May 202127.2527.2526.6226.8826.88324,000
19 May 202126.7526.8926.7026.8026.802,900
18 May 202125.2527.0025.2526.7526.754,400
17 May 202127.1327.1325.8826.9526.9512,800
14 May 202127.0927.0925.7626.5026.5013,800
13 May 202127.5027.5025.8026.7026.7054,800
12 May 202127.0828.0027.0828.0028.003,100
11 May 202127.2027.7026.7327.0027.0018,700
10 May 202128.0728.0727.0027.0027.003,400
07 May 202129.6029.6028.0028.0628.0616,600
06 May 202129.1129.1129.1129.1129.11300
05 May 202128.5029.3928.5029.3929.39400
04 May 202128.5528.5528.3328.3328.33900
03 May 202128.8029.8228.8029.2029.203,200
30 Apr 202129.1029.3628.9429.3629.364,000
29 Apr 202129.5929.5929.5929.5929.591,100
28 Apr 202129.6029.6029.6029.6029.60-
27 Apr 202129.2729.6029.2729.6029.601,100
26 Apr 202129.4329.4329.0029.0529.051,300
23 Apr 202129.2929.2929.2929.2929.29400
22 Apr 202128.7229.4328.7228.7628.761,000
21 Apr 202129.5029.5028.5028.7628.763,100
20 Apr 202129.8029.8028.6729.2029.203,900
19 Apr 202130.2530.2529.7529.7529.753,900
16 Apr 202129.1730.0029.1729.8329.833,100
15 Apr 202129.8230.0029.7429.7429.744,200
14 Apr 202131.1731.1729.9929.9929.9919,800
13 Apr 202130.5031.1829.8829.9029.903,800
12 Apr 202130.6130.6129.2330.2230.229,300
09 Apr 202128.1928.8828.0028.8828.881,600
08 Apr 202127.8228.6127.8228.6128.61800
07 Apr 202129.0429.2429.0429.2429.24600
06 Apr 202128.3029.4928.3028.8228.821,700
05 Apr 202128.7229.1727.7327.7327.731,600
01 Apr 202128.2529.4127.5827.9427.942,900
31 Mar 202129.2329.3128.2728.2728.272,700
30 Mar 202127.7729.3527.7729.3529.351,300
29 Mar 202129.0429.0427.2928.5828.582,900
26 Mar 202126.8228.4626.8228.4628.461,700
25 Mar 202128.8828.8828.1028.1528.152,800
24 Mar 202128.8929.0928.8929.0929.0941,000
23 Mar 202130.4030.4828.7730.0030.001,800
22 Mar 202129.7830.3529.7830.3530.351,000
19 Mar 202129.0129.9629.0129.4229.4267,500
18 Mar 202130.6630.6629.2030.0030.005,300
17 Mar 202128.0029.3827.8129.2029.203,400
16 Mar 202128.5529.0028.3028.7028.701,300
15 Mar 202129.5729.5728.0028.6528.653,700
12 Mar 202129.0030.1928.6630.1930.192,700
11 Mar 202129.6430.2029.6430.1830.185,000
10 Mar 202130.0030.3029.5030.3030.303,900
09 Mar 202129.9229.9228.9429.1129.111,100
08 Mar 202129.6129.6128.5028.5028.50800
05 Mar 202129.9629.9628.5029.9329.935,400
04 Mar 202129.2129.2128.5628.9228.921,200
03 Mar 202129.9929.9929.4029.7529.759,200
02 Mar 202130.8130.8129.5229.5229.521,500
01 Mar 202130.0031.1130.0030.6830.6837,400
26 Feb 202130.7330.9928.3630.0030.007,400
25 Feb 202130.7331.9630.7331.9631.964,500
24 Feb 202132.1932.2030.8530.8530.851,200
23 Feb 202130.7531.7430.7331.3331.331,800
22 Feb 202132.2532.9531.7732.4032.4034,500
19 Feb 202133.1034.1032.2532.2532.258,800
18 Feb 202134.3134.3132.1933.1033.103,300
17 Feb 202134.2235.0733.3635.0735.0744,900
16 Feb 202133.9634.8233.0134.3434.3420,800
12 Feb 202133.7534.1833.7533.7533.751,900
11 Feb 202134.3334.5532.7632.7632.763,000
10 Feb 202132.5133.6332.5133.6333.631,300
09 Feb 202133.0033.4532.1032.1032.102,700
08 Feb 202133.6033.9032.3633.0033.005,600
05 Feb 202133.3134.1933.2833.4033.401,100
04 Feb 202133.2434.4933.0433.8033.8017,000
03 Feb 202132.0233.7832.0232.9632.9637,300
02 Feb 202133.1033.1031.5032.0032.003,000
01 Feb 202132.0032.9532.0032.9532.951,500
29 Jan 202132.7132.8931.2332.8932.8910,300
28 Jan 202131.7232.8931.7232.7032.70900
27 Jan 202132.4832.8732.1932.1932.192,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...