Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
14.70
-1.31 (-8.18%)
Apr 4, 2025, 1:13 PM EST
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 14.80 | 14.80 | 14.04 | 14.04 | - | -12.30% | 300 |
| Apr 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.02% | 280,584 |
| Apr 2, 2025 | 17.08 | 17.08 | 16.01 | 16.68 | 16.68 | 1.09% | 126,208 |
| Apr 1, 2025 | 16.00 | 17.59 | 16.00 | 16.50 | 16.50 | -0.46% | 121,122 |
| Mar 31, 2025 | 16.31 | 16.58 | 16.16 | 16.58 | 16.58 | -0.14% | 234,091 |
| Mar 28, 2025 | 17.60 | 17.60 | 16.41 | 16.60 | 16.60 | -3.26% | 559 |
| Mar 27, 2025 | 16.08 | 17.94 | 16.01 | 17.16 | 17.16 | 6.98% | 119,696 |
| Mar 26, 2025 | 16.03 | 17.61 | 16.03 | 16.04 | 16.04 | -4.78% | 88,262 |
| Mar 25, 2025 | 17.02 | 17.02 | 16.60 | 16.85 | 16.85 | 0.42% | 199,830 |
| Mar 24, 2025 | 18.05 | 18.05 | 16.64 | 16.78 | 16.78 | 0.12% | 3,706 |
| Mar 21, 2025 | 16.73 | 16.76 | 16.00 | 16.76 | 16.76 | -2.59% | 112,888 |
| Mar 20, 2025 | 18.00 | 18.00 | 16.92 | 17.20 | 17.20 | -4.44% | 56,683 |
| Mar 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 174,341 |
| Mar 18, 2025 | 18.20 | 18.30 | 17.81 | 18.00 | 18.00 | -1.77% | 119,997 |
| Mar 17, 2025 | 18.00 | 18.37 | 18.00 | 18.33 | 18.33 | 3.47% | 6,761 |
| Mar 14, 2025 | 17.42 | 17.83 | 17.42 | 17.71 | 17.71 | 1.84% | 5,985 |
| Mar 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 3.95% | 258,582 |
| Mar 12, 2025 | 17.75 | 17.98 | 16.73 | 16.73 | 16.73 | -3.57% | 244,455 |
| Mar 11, 2025 | 17.60 | 17.60 | 17.00 | 17.35 | 17.35 | 5.15% | 316,084 |
| Mar 10, 2025 | 18.40 | 18.40 | 16.50 | 16.50 | 16.50 | -7.17% | 5,917 |
| Mar 7, 2025 | 17.21 | 18.24 | 16.94 | 17.78 | 17.78 | 2.39% | 147,674 |
| Mar 6, 2025 | 17.88 | 17.88 | 15.80 | 17.36 | 17.36 | -1.92% | 119,620 |
| Mar 5, 2025 | 16.90 | 17.88 | 15.80 | 17.70 | 17.70 | 7.27% | 150,991 |
| Mar 4, 2025 | 16.03 | 17.00 | 16.00 | 16.50 | 16.50 | 1.79% | 2,356 |
| Mar 3, 2025 | 18.33 | 18.91 | 16.03 | 16.21 | 16.21 | 1.25% | 128,633 |
| Feb 28, 2025 | 17.24 | 18.48 | 16.01 | 16.01 | 16.01 | -10.81% | 320,494 |
| Feb 27, 2025 | 17.30 | 18.00 | 16.65 | 17.95 | 17.95 | 2.28% | 185,620 |
| Feb 26, 2025 | 17.40 | 18.09 | 17.35 | 17.55 | 17.55 | 3.24% | 205,851 |
| Feb 25, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 296,739 |
| Feb 24, 2025 | 16.75 | 16.76 | 15.94 | 16.00 | 16.00 | -10.01% | 155,619 |
| Feb 21, 2025 | 18.00 | 18.25 | 17.63 | 17.78 | 17.78 | 3.67% | 10,535 |
| Feb 20, 2025 | 16.98 | 18.23 | 16.11 | 17.15 | 17.15 | 6.11% | 20,883 |
| Feb 19, 2025 | 15.85 | 16.25 | 15.47 | 16.16 | 16.16 | 2.32% | 112,769 |
| Feb 18, 2025 | 16.82 | 16.82 | 15.57 | 15.80 | 15.80 | 2.23% | 433,940 |
| Feb 14, 2025 | 15.01 | 16.25 | 15.01 | 15.45 | 15.45 | 3.28% | 346,372 |
| Feb 13, 2025 | 14.75 | 14.96 | 14.22 | 14.96 | 14.96 | 2.61% | 128,827 |
| Feb 12, 2025 | 14.40 | 14.78 | 13.98 | 14.58 | 14.58 | 1.25% | 480,337 |
| Feb 11, 2025 | 13.10 | 14.40 | 13.01 | 14.40 | 14.40 | 18.23% | 291,077 |
| Feb 10, 2025 | 13.00 | 13.79 | 12.18 | 12.18 | 12.18 | -2.56% | 11,736 |
| Feb 7, 2025 | 13.99 | 13.99 | 12.50 | 12.50 | 12.50 | 1.05% | 3,934 |
| Feb 6, 2025 | 11.79 | 12.37 | 11.79 | 12.37 | 12.37 | -2.44% | 159,711 |
| Feb 5, 2025 | 12.43 | 12.68 | 12.43 | 12.68 | 12.68 | -1.32% | 1,225,634 |
| Feb 4, 2025 | 11.79 | 12.88 | 11.79 | 12.85 | 12.85 | 5.33% | 6,014 |
| Feb 3, 2025 | 12.00 | 12.59 | 12.00 | 12.20 | 12.20 | -2.01% | 267,132 |
| Jan 31, 2025 | 13.50 | 13.50 | 12.18 | 12.45 | 12.45 | -3.49% | 10,826 |
| Jan 30, 2025 | 12.20 | 13.00 | 12.20 | 12.90 | 12.90 | 5.52% | 4,455 |
| Jan 29, 2025 | 12.00 | 12.58 | 11.25 | 12.23 | 12.23 | 2.30% | 48,705 |
| Jan 28, 2025 | 11.52 | 12.00 | 11.52 | 11.95 | 11.95 | 3.91% | 192,835 |
| Jan 27, 2025 | 11.35 | 11.50 | 11.06 | 11.50 | 11.50 | 1.32% | 196,624 |
| Jan 24, 2025 | 11.05 | 11.35 | 11.03 | 11.35 | 11.35 | 6.95% | 121,800 |