Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
22.05
+1.74 (8.56%)
Oct 24, 2025, 3:52 PM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.00 | 22.45 | 20.44 | 22.05 | 22.05 | 8.56% | 4,002 |
| Oct 23, 2025 | 21.24 | 21.53 | 20.31 | 20.31 | 20.31 | -4.20% | 4,800 |
| Oct 22, 2025 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | -0.80% | 254,520 |
| Oct 21, 2025 | 21.50 | 21.60 | 20.50 | 21.37 | 21.37 | -2.38% | 213,375 |
| Oct 20, 2025 | 21.42 | 21.89 | 20.89 | 21.89 | 21.89 | 3.50% | 205,641 |
| Oct 17, 2025 | 21.42 | 21.42 | 20.89 | 21.15 | 21.15 | 3.17% | 211,257 |
| Oct 16, 2025 | 20.42 | 21.00 | 20.25 | 20.50 | 20.50 | -0.95% | 86,284 |
| Oct 15, 2025 | 21.18 | 22.86 | 20.70 | 20.70 | 20.70 | -2.26% | 272,445 |
| Oct 14, 2025 | 21.18 | 21.94 | 19.90 | 21.18 | 21.18 | -0.75% | 4,873 |
| Oct 13, 2025 | 22.17 | 22.17 | 20.50 | 21.34 | 21.34 | 7.21% | 82,907 |
| Oct 10, 2025 | 20.50 | 22.90 | 19.90 | 19.90 | 19.90 | -6.35% | 4,094 |
| Oct 9, 2025 | 23.13 | 23.13 | 21.25 | 21.25 | 21.25 | -7.61% | 4,080 |
| Oct 8, 2025 | 23.38 | 23.38 | 22.50 | 23.00 | 23.00 | 0.77% | 162,243 |
| Oct 7, 2025 | 23.30 | 23.59 | 22.80 | 22.82 | 22.82 | -3.29% | 12,932 |
| Oct 6, 2025 | 23.45 | 23.64 | 23.38 | 23.60 | 23.60 | -0.14% | 62,444 |
| Oct 3, 2025 | 23.99 | 23.99 | 23.05 | 23.63 | 23.63 | 2.00% | 4,504 |
| Oct 2, 2025 | 23.19 | 23.78 | 22.56 | 23.17 | 23.17 | 2.82% | 193,764 |
| Oct 1, 2025 | 22.06 | 23.25 | 22.06 | 22.54 | 22.54 | 0.16% | 8,530 |
| Sep 30, 2025 | 22.66 | 22.70 | 22.27 | 22.50 | 22.50 | 1.28% | 168,253 |
| Sep 29, 2025 | 22.45 | 22.75 | 22.13 | 22.22 | 22.22 | 2.14% | 11,247 |
| Sep 26, 2025 | 23.99 | 23.99 | 21.28 | 21.75 | 21.75 | -1.19% | 69,794 |
| Sep 25, 2025 | 22.35 | 22.35 | 21.10 | 22.01 | 22.01 | -1.03% | 113,364 |
| Sep 24, 2025 | 21.51 | 22.75 | 21.50 | 22.24 | 22.24 | 7.34% | 178,963 |
| Sep 23, 2025 | 19.73 | 20.72 | 19.73 | 20.72 | 20.72 | 0.82% | 122,549 |
| Sep 22, 2025 | 20.94 | 21.56 | 20.55 | 20.55 | 20.55 | 1.73% | 235,423 |
| Sep 19, 2025 | 20.55 | 20.96 | 20.15 | 20.20 | 20.20 | -0.98% | 245,507 |
| Sep 18, 2025 | 19.00 | 20.41 | 19.00 | 20.40 | 20.40 | -2.39% | 262,641 |
| Sep 17, 2025 | 20.29 | 21.12 | 19.57 | 20.90 | 20.90 | 3.01% | 130,666 |
| Sep 16, 2025 | 19.97 | 20.29 | 17.57 | 20.29 | 20.29 | 1.82% | 204,846 |
| Sep 15, 2025 | 19.80 | 19.93 | 19.75 | 19.93 | 19.93 | 3.51% | 396,007 |
| Sep 12, 2025 | 19.50 | 19.51 | 19.25 | 19.25 | 19.25 | -1.28% | 50,211 |
| Sep 11, 2025 | 18.38 | 19.50 | 18.19 | 19.50 | 19.50 | 10.61% | 393,378 |
| Sep 10, 2025 | 16.18 | 18.21 | 16.18 | 17.63 | 17.63 | -3.32% | 203,464 |
| Sep 9, 2025 | 18.00 | 18.44 | 18.00 | 18.24 | 18.24 | 4.20% | 419,973 |
| Sep 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.00% | 217,520 |
| Sep 5, 2025 | 17.20 | 17.20 | 16.36 | 16.36 | 16.36 | 0.25% | 129,874 |
| Sep 4, 2025 | 16.79 | 16.92 | 15.52 | 16.32 | 16.32 | -4.81% | 8,759 |
| Sep 3, 2025 | 16.41 | 17.15 | 16.05 | 17.14 | 17.14 | -0.06% | 11,207 |
| Sep 2, 2025 | 16.80 | 17.50 | 16.48 | 17.15 | 17.15 | 2.62% | 508,151 |
| Aug 29, 2025 | 15.43 | 16.89 | 15.40 | 16.71 | 16.71 | 8.28% | 12,753 |
| Aug 28, 2025 | 15.43 | 15.80 | 15.43 | 15.43 | 15.43 | 6.33% | 921 |
| Aug 27, 2025 | 15.06 | 15.06 | 14.52 | 14.52 | 14.52 | -6.79% | 263,478 |
| Aug 26, 2025 | 14.19 | 15.57 | 14.19 | 15.57 | 15.57 | 0.08% | 416,307 |
| Aug 25, 2025 | 15.82 | 15.82 | 15.54 | 15.56 | 15.56 | 0.06% | 2,620 |
| Aug 22, 2025 | 14.71 | 15.55 | 14.71 | 15.55 | 15.55 | 4.01% | 916 |
| Aug 21, 2025 | 14.06 | 14.95 | 14.06 | 14.95 | 14.95 | 5.97% | 28,101 |
| Aug 20, 2025 | 15.00 | 15.46 | 13.83 | 14.11 | 14.11 | -6.03% | 16,607 |
| Aug 19, 2025 | 15.15 | 15.15 | 14.45 | 15.01 | 15.01 | 8.59% | 1,606 |
| Aug 18, 2025 | 13.43 | 15.41 | 13.43 | 13.83 | 13.83 | -8.68% | 2,645 |
| Aug 15, 2025 | 15.60 | 15.91 | 15.14 | 15.14 | 15.14 | - | 8,506 |