Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
23.81
+0.64 (2.77%)
Oct 3, 2025, 3:28 PM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.99 | 23.99 | 23.05 | 23.55 | - | 1.62% | 2,192 |
| 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 |
| Aug 14, 2025 | 14.37 | 15.91 | 14.37 | 15.14 | 15.14 | -3.93% | 3,731 |
| Aug 13, 2025 | 15.91 | 15.91 | 15.23 | 15.76 | 15.76 | 0.46% | 8,220 |
| Aug 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 7.81% | 122,098 |
| Aug 11, 2025 | 13.35 | 15.00 | 13.35 | 14.55 | 14.55 | -0.26% | 9,835 |
| Aug 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 4 |
| Aug 7, 2025 | 15.89 | 15.89 | 14.59 | 14.59 | 14.59 | -4.64% | 1,450 |
| Aug 6, 2025 | 15.91 | 15.91 | 14.89 | 15.30 | 15.30 | 3.59% | 457 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.77 | 14.77 | 14.77 | -4.09% | 4,685 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.29% | 176,534 |
| Aug 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.96% | 1,642 |
| Jul 31, 2025 | 14.98 | 15.23 | 14.98 | 15.06 | 15.06 | -5.37% | 177,433 |
| Jul 30, 2025 | 14.44 | 15.91 | 14.44 | 15.91 | 15.91 | -0.46% | 911 |
| Jul 29, 2025 | 15.00 | 15.98 | 15.00 | 15.98 | 15.98 | 2.30% | 139,361 |
| Jul 28, 2025 | 16.00 | 16.00 | 15.25 | 15.63 | 15.63 | -1.21% | 9,447 |
| Jul 25, 2025 | 15.82 | 15.82 | 15.00 | 15.82 | 15.82 | 3.47% | 873 |