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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202522.0022.4520.4422.0522.058.56%4,002
Oct 23, 202521.2421.5320.3120.3120.31-4.20%4,800
Oct 22, 202521.2021.2020.0021.2021.20-0.80%254,520
Oct 21, 202521.5021.6020.5021.3721.37-2.38%213,375
Oct 20, 202521.4221.8920.8921.8921.893.50%205,641
Oct 17, 202521.4221.4220.8921.1521.153.17%211,257
Oct 16, 202520.4221.0020.2520.5020.50-0.95%86,284
Oct 15, 202521.1822.8620.7020.7020.70-2.26%272,445
Oct 14, 202521.1821.9419.9021.1821.18-0.75%4,873
Oct 13, 202522.1722.1720.5021.3421.347.21%82,907
Oct 10, 202520.5022.9019.9019.9019.90-6.35%4,094
Oct 9, 202523.1323.1321.2521.2521.25-7.61%4,080
Oct 8, 202523.3823.3822.5023.0023.000.77%162,243
Oct 7, 202523.3023.5922.8022.8222.82-3.29%12,932
Oct 6, 202523.4523.6423.3823.6023.60-0.14%62,444
Oct 3, 202523.9923.9923.0523.6323.632.00%4,504
Oct 2, 202523.1923.7822.5623.1723.172.82%193,764
Oct 1, 202522.0623.2522.0622.5422.540.16%8,530
Sep 30, 202522.6622.7022.2722.5022.501.28%168,253
Sep 29, 202522.4522.7522.1322.2222.222.14%11,247
Sep 26, 202523.9923.9921.2821.7521.75-1.19%69,794
Sep 25, 202522.3522.3521.1022.0122.01-1.03%113,364
Sep 24, 202521.5122.7521.5022.2422.247.34%178,963
Sep 23, 202519.7320.7219.7320.7220.720.82%122,549
Sep 22, 202520.9421.5620.5520.5520.551.73%235,423
Sep 19, 202520.5520.9620.1520.2020.20-0.98%245,507
Sep 18, 202519.0020.4119.0020.4020.40-2.39%262,641
Sep 17, 202520.2921.1219.5720.9020.903.01%130,666
Sep 16, 202519.9720.2917.5720.2920.291.82%204,846
Sep 15, 202519.8019.9319.7519.9319.933.51%396,007
Sep 12, 202519.5019.5119.2519.2519.25-1.28%50,211
Sep 11, 202518.3819.5018.1919.5019.5010.61%393,378
Sep 10, 202516.1818.2116.1817.6317.63-3.32%203,464
Sep 9, 202518.0018.4418.0018.2418.244.20%419,973
Sep 8, 202517.5017.5017.5017.5017.507.00%217,520
Sep 5, 202517.2017.2016.3616.3616.360.25%129,874
Sep 4, 202516.7916.9215.5216.3216.32-4.81%8,759
Sep 3, 202516.4117.1516.0517.1417.14-0.06%11,207
Sep 2, 202516.8017.5016.4817.1517.152.62%508,151
Aug 29, 202515.4316.8915.4016.7116.718.28%12,753
Aug 28, 202515.4315.8015.4315.4315.436.33%921
Aug 27, 202515.0615.0614.5214.5214.52-6.79%263,478
Aug 26, 202514.1915.5714.1915.5715.570.08%416,307
Aug 25, 202515.8215.8215.5415.5615.560.06%2,620
Aug 22, 202514.7115.5514.7115.5515.554.01%916
Aug 21, 202514.0614.9514.0614.9514.955.97%28,101
Aug 20, 202515.0015.4613.8314.1114.11-6.03%16,607
Aug 19, 202515.1515.1514.4515.0115.018.59%1,606
Aug 18, 202513.4315.4113.4313.8313.83-8.68%2,645
Aug 15, 202515.6015.9115.1415.1415.14-8,506