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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	26.50	27.00	26.48	26.48	26.48	341,000
17 Jun 2021	26.50	26.95	26.00	26.00	26.00	66,400
16 Jun 2021	26.00	26.91	26.00	26.45	26.45	21,500
15 Jun 2021	26.57	26.63	26.35	26.53	26.53	2,000
14 Jun 2021	27.08	27.08	26.50	26.70	26.70	60,200
11 Jun 2021	26.82	26.82	26.35	26.75	26.75	127,900
10 Jun 2021	26.34	27.57	26.34	26.90	26.90	143,200
09 Jun 2021	27.73	27.73	26.75	26.75	26.75	120,300
08 Jun 2021	28.02	28.02	26.98	27.50	27.50	84,100
07 Jun 2021	28.22	28.22	27.00	27.80	27.80	58,600
04 Jun 2021	28.00	28.00	27.07	27.34	27.34	278,500
03 Jun 2021	27.75	27.98	27.10	27.10	27.10	178,000
02 Jun 2021	27.07	27.83	27.07	27.50	27.50	377,000
01 Jun 2021	28.83	28.83	27.07	28.83	28.83	568,300
28 May 2021	25.82	26.90	25.82	26.81	26.81	310,200
27 May 2021	26.76	27.04	26.76	27.04	27.04	343,500
26 May 2021	26.75	26.76	26.75	26.76	26.76	275,900
25 May 2021	26.48	26.86	25.98	25.98	25.98	263,000
24 May 2021	26.45	26.60	26.25	26.25	26.25	2,100
21 May 2021	25.65	27.25	25.65	26.31	26.31	62,000
20 May 2021	27.25	27.25	26.62	26.88	26.88	324,000
19 May 2021	26.75	26.89	26.70	26.80	26.80	2,900
18 May 2021	25.25	27.00	25.25	26.75	26.75	4,400
17 May 2021	27.13	27.13	25.88	26.95	26.95	12,800
14 May 2021	27.09	27.09	25.76	26.50	26.50	13,800
13 May 2021	27.50	27.50	25.80	26.70	26.70	54,800
12 May 2021	27.08	28.00	27.08	28.00	28.00	3,100
11 May 2021	27.20	27.70	26.73	27.00	27.00	18,700
10 May 2021	28.07	28.07	27.00	27.00	27.00	3,400
07 May 2021	29.60	29.60	28.00	28.06	28.06	16,600
06 May 2021	29.11	29.11	29.11	29.11	29.11	300
05 May 2021	28.50	29.39	28.50	29.39	29.39	400
04 May 2021	28.55	28.55	28.33	28.33	28.33	900
03 May 2021	28.80	29.82	28.80	29.20	29.20	3,200
30 Apr 2021	29.10	29.36	28.94	29.36	29.36	4,000
29 Apr 2021	29.59	29.59	29.59	29.59	29.59	1,100
28 Apr 2021	29.60	29.60	29.60	29.60	29.60	-
27 Apr 2021	29.27	29.60	29.27	29.60	29.60	1,100
26 Apr 2021	29.43	29.43	29.00	29.05	29.05	1,300
23 Apr 2021	29.29	29.29	29.29	29.29	29.29	400
22 Apr 2021	28.72	29.43	28.72	28.76	28.76	1,000
21 Apr 2021	29.50	29.50	28.50	28.76	28.76	3,100
20 Apr 2021	29.80	29.80	28.67	29.20	29.20	3,900
19 Apr 2021	30.25	30.25	29.75	29.75	29.75	3,900
16 Apr 2021	29.17	30.00	29.17	29.83	29.83	3,100
15 Apr 2021	29.82	30.00	29.74	29.74	29.74	4,200
14 Apr 2021	31.17	31.17	29.99	29.99	29.99	19,800
13 Apr 2021	30.50	31.18	29.88	29.90	29.90	3,800
12 Apr 2021	30.61	30.61	29.23	30.22	30.22	9,300
09 Apr 2021	28.19	28.88	28.00	28.88	28.88	1,600
08 Apr 2021	27.82	28.61	27.82	28.61	28.61	800
07 Apr 2021	29.04	29.24	29.04	29.24	29.24	600
06 Apr 2021	28.30	29.49	28.30	28.82	28.82	1,700
05 Apr 2021	28.72	29.17	27.73	27.73	27.73	1,600
01 Apr 2021	28.25	29.41	27.58	27.94	27.94	2,900
31 Mar 2021	29.23	29.31	28.27	28.27	28.27	2,700
30 Mar 2021	27.77	29.35	27.77	29.35	29.35	1,300
29 Mar 2021	29.04	29.04	27.29	28.58	28.58	2,900
26 Mar 2021	26.82	28.46	26.82	28.46	28.46	1,700
25 Mar 2021	28.88	28.88	28.10	28.15	28.15	2,800
24 Mar 2021	28.89	29.09	28.89	29.09	29.09	41,000
23 Mar 2021	30.40	30.48	28.77	30.00	30.00	1,800
22 Mar 2021	29.78	30.35	29.78	30.35	30.35	1,000
19 Mar 2021	29.01	29.96	29.01	29.42	29.42	67,500
18 Mar 2021	30.66	30.66	29.20	30.00	30.00	5,300
17 Mar 2021	28.00	29.38	27.81	29.20	29.20	3,400
16 Mar 2021	28.55	29.00	28.30	28.70	28.70	1,300
15 Mar 2021	29.57	29.57	28.00	28.65	28.65	3,700
12 Mar 2021	29.00	30.19	28.66	30.19	30.19	2,700
11 Mar 2021	29.64	30.20	29.64	30.18	30.18	5,000
10 Mar 2021	30.00	30.30	29.50	30.30	30.30	3,900
09 Mar 2021	29.92	29.92	28.94	29.11	29.11	1,100
08 Mar 2021	29.61	29.61	28.50	28.50	28.50	800
05 Mar 2021	29.96	29.96	28.50	29.93	29.93	5,400
04 Mar 2021	29.21	29.21	28.56	28.92	28.92	1,200
03 Mar 2021	29.99	29.99	29.40	29.75	29.75	9,200
02 Mar 2021	30.81	30.81	29.52	29.52	29.52	1,500
01 Mar 2021	30.00	31.11	30.00	30.68	30.68	37,400
26 Feb 2021	30.73	30.99	28.36	30.00	30.00	7,400
25 Feb 2021	30.73	31.96	30.73	31.96	31.96	4,500
24 Feb 2021	32.19	32.20	30.85	30.85	30.85	1,200
23 Feb 2021	30.75	31.74	30.73	31.33	31.33	1,800
22 Feb 2021	32.25	32.95	31.77	32.40	32.40	34,500
19 Feb 2021	33.10	34.10	32.25	32.25	32.25	8,800
18 Feb 2021	34.31	34.31	32.19	33.10	33.10	3,300
17 Feb 2021	34.22	35.07	33.36	35.07	35.07	44,900
16 Feb 2021	33.96	34.82	33.01	34.34	34.34	20,800
12 Feb 2021	33.75	34.18	33.75	33.75	33.75	1,900
11 Feb 2021	34.33	34.55	32.76	32.76	32.76	3,000
10 Feb 2021	32.51	33.63	32.51	33.63	33.63	1,300
09 Feb 2021	33.00	33.45	32.10	32.10	32.10	2,700
08 Feb 2021	33.60	33.90	32.36	33.00	33.00	5,600
05 Feb 2021	33.31	34.19	33.28	33.40	33.40	1,100
04 Feb 2021	33.24	34.49	33.04	33.80	33.80	17,000
03 Feb 2021	32.02	33.78	32.02	32.96	32.96	37,300
02 Feb 2021	33.10	33.10	31.50	32.00	32.00	3,000
01 Feb 2021	32.00	32.95	32.00	32.95	32.95	1,500
29 Jan 2021	32.71	32.89	31.23	32.89	32.89	10,300
28 Jan 2021	31.72	32.89	31.72	32.70	32.70	900
27 Jan 2021	32.48	32.87	32.19	32.19	32.19	2,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Alibaba Group Holding Limited (BABAF)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)