UK markets open in 5 hours 13 minutes

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.79+0.29 (+3.01%)
At close: 02:16PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 202211.7711.7711.5511.7711.77600
01 Sept 202211.5511.7611.3411.3411.342,700
31 Aug 202211.7211.7611.5711.7611.76187,100
30 Aug 202212.0712.0711.2911.7611.76116,700
29 Aug 202211.7812.4011.7812.1112.111,900
26 Aug 202212.5612.5612.2212.2212.221,500
25 Aug 202211.8512.6411.8512.0012.003,200
24 Aug 202211.2511.7911.2511.7211.728,400
23 Aug 202211.5011.5011.0911.1711.17263,100
22 Aug 202211.1011.5011.1011.5011.503,700
19 Aug 202211.2511.2511.1611.2511.257,400
18 Aug 202211.1511.3811.1011.3811.388,700
17 Aug 202211.6411.6911.1511.5611.5623,900
16 Aug 202211.8211.8211.4311.4311.4324,700
15 Aug 202211.8911.8911.3011.3011.302,100
12 Aug 202211.7012.0411.4711.9011.9067,600
11 Aug 202211.3012.2511.3011.7011.70149,000
10 Aug 202211.3711.6111.3711.5711.57268,400
09 Aug 202211.2511.9111.2511.7911.79305,100
08 Aug 202211.6711.6711.3511.3511.35183,400
05 Aug 202212.0312.0311.2811.5511.555,300
04 Aug 202212.0012.5012.0012.3012.3064,800
03 Aug 202211.6212.0311.2512.0312.03373,300
02 Aug 202211.3711.7710.7511.3811.38488,700
01 Aug 202211.0012.1311.0011.2111.21591,600
29 Jul 202212.1612.1611.2111.2611.26278,700
28 Jul 202212.2512.5512.0812.5512.55742,300
27 Jul 202212.5513.0012.4713.0013.00640,900
26 Jul 202212.8313.3012.6212.6712.67214,600
25 Jul 202212.6512.8212.6512.8212.82401,500
22 Jul 202212.9213.2812.8113.1813.1865,800
21 Jul 202213.2613.3812.7913.3813.38304,800
20 Jul 202213.3313.4612.6912.9212.928,800
19 Jul 202212.8013.3912.4113.3913.39323,600
18 Jul 202213.0013.3813.0013.1213.12340,500
15 Jul 202212.7513.0012.2613.0013.00327,300
14 Jul 202213.3814.0012.6813.1613.16296,500
13 Jul 202213.5213.9213.4813.4813.48305,500
12 Jul 202213.9714.0113.2313.2413.24243,400
11 Jul 202214.9714.9713.7213.7213.72183,000
08 Jul 202215.7115.8915.1215.1215.12228,400
07 Jul 202215.5015.7715.4615.5315.537,000
06 Jul 202215.4115.4114.4514.4514.454,000
05 Jul 202214.8915.0014.4215.0015.00256,800
01 Jul 202214.0015.0014.0014.4814.4865,800
30 Jun 202213.7914.2513.7914.1914.19197,900
29 Jun 202214.5014.7514.2914.2914.297,700
28 Jun 202214.6915.0514.5615.0515.05431,500
27 Jun 202214.7015.3114.5914.9514.95413,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...