Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
15.08
+0.45 (3.04%)
Jun 5, 2025, 3:46 PM EDT

Alibaba Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202515.1015.1014.4215.0815.083.04%1,421
Jun 4, 202514.8814.8814.6314.6314.634.35%623
Jun 3, 202514.2414.8814.0214.0214.02-3.44%2,091
Jun 2, 202514.2514.8814.2414.5214.521.91%195,275
May 30, 202514.2114.9914.2114.2514.25-4.27%244,456
May 29, 202514.8814.8914.8814.8814.88-0.53%82,377
May 28, 202514.9614.9614.9614.9614.96-119,433
May 27, 202515.5115.5114.5614.9614.96-0.90%2,303
May 23, 202514.5915.5014.5915.1015.10-1.76%256,172
May 22, 202514.4916.0514.4915.3715.37-2.07%3,537
May 21, 202515.1516.2514.5515.7015.70-0.73%172,990
May 20, 202515.8115.8115.1515.8115.814.36%154,680
May 19, 202516.3716.3715.1515.1515.15-2.51%236,686
May 16, 202515.9916.3614.0215.5415.54-1.51%282,422
May 15, 202516.0016.0015.3615.7815.78-4.72%77,482
May 14, 202516.4216.7916.4216.5616.560.26%235,093
May 13, 202515.8016.5815.7016.5216.525.65%505,044
May 12, 202514.9217.0014.9215.6315.63-5.92%344,483
May 9, 202517.0317.0315.5016.6216.625.51%282,466
May 8, 202515.6315.7515.2315.7515.750.51%251,064
May 7, 202514.7015.6714.5715.6715.67-1.43%401,557
May 6, 202515.9016.3415.9015.9015.904.56%65,128
May 5, 202513.9415.2113.9415.2115.218.22%1,397
May 2, 202514.8014.8014.0514.0514.05-9.94%241,300
May 1, 202515.6015.6015.6015.6015.604.84%2,563
Apr 30, 202516.9916.9914.8814.8814.88-8.05%225,958
Apr 29, 202514.7816.1814.7816.1816.184.47%122,831
Apr 28, 202514.9515.4914.7515.4915.493.72%3,532
Apr 25, 202515.7516.2414.9414.9414.94-2.65%290,280
Apr 24, 202515.4915.4914.7815.3415.342.83%3,731
Apr 23, 202514.9614.9614.9114.9214.926.19%362,487
Apr 22, 202514.7214.7213.7314.0514.0511.24%1,438,791
Apr 21, 202513.3813.6512.6312.6312.63-7.47%1,474
Apr 17, 202515.0515.0513.6513.6513.65-7.12%309,269
Apr 16, 202512.7314.7012.7314.7014.705.21%396,954
Apr 15, 202513.9713.9713.9713.9713.97-2.05%327
Apr 14, 202512.7714.4412.7714.2614.263.67%282,723
Apr 11, 202513.8813.8812.7613.7613.762.53%2,310,978
Apr 10, 202512.3413.5012.0313.4213.42-1.45%444,567
Apr 9, 202512.5314.2212.0213.6113.619.25%176,589
Apr 8, 202513.0013.8812.4612.4612.46-4.65%3,078
Apr 7, 202513.5114.8012.9013.0713.07-6.92%1,148,768
Apr 4, 202514.8015.0214.0414.0414.04-12.30%3,898,518
Apr 3, 202516.0116.0116.0116.0116.01-4.02%280,584
Apr 2, 202517.0817.0816.0116.6816.681.09%126,208
Apr 1, 202516.0017.5916.0016.5016.50-0.46%121,122
Mar 31, 202516.3116.5816.1616.5816.58-0.14%234,091
Mar 28, 202517.6017.6016.4116.6016.60-3.26%559
Mar 27, 202516.0817.9416.0117.1617.166.98%119,696
Mar 26, 202516.0317.6116.0316.0416.04-4.78%88,262