Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
15.60
+1.20 (8.33%)
At close: Apr 2, 2026
BABAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.00 | 15.60 | 14.40 | 15.60 | 15.60 | 8.33% | 2,954 |
| Apr 1, 2026 | 14.40 | 15.60 | 14.40 | 14.40 | 14.40 | -5.91% | 2,053 |
| Mar 31, 2026 | 13.43 | 15.72 | 13.43 | 15.31 | 15.31 | -1.19% | 8,854 |
| Mar 30, 2026 | 16.00 | 16.00 | 14.98 | 15.49 | 15.49 | -1.94% | 4,629 |
| Mar 27, 2026 | 15.28 | 16.20 | 15.28 | 15.80 | 15.80 | -4.75% | 10,384 |
| Mar 26, 2026 | 15.38 | 16.58 | 15.38 | 16.58 | 16.58 | 1.74% | 5,847 |
| Mar 25, 2026 | 15.23 | 17.45 | 15.23 | 16.30 | 16.30 | 9.47% | 178,863 |
| Mar 24, 2026 | 14.74 | 17.05 | 14.39 | 14.89 | 14.89 | 6.36% | 5,965 |
| Mar 23, 2026 | 14.73 | 17.11 | 14.00 | 14.00 | 14.00 | -11.36% | 330,328 |
| Mar 20, 2026 | 14.45 | 15.79 | 14.01 | 15.79 | 15.79 | 2.09% | 2,578 |
| Mar 19, 2026 | 16.00 | 16.70 | 14.86 | 15.47 | 15.47 | -9.00% | 6,743 |
| Mar 18, 2026 | 17.75 | 17.75 | 16.94 | 17.00 | 17.00 | - | 868 |
| Mar 17, 2026 | 16.96 | 17.80 | 16.96 | 17.00 | 17.00 | -4.17% | 38,578 |
| Mar 16, 2026 | 17.01 | 17.94 | 17.01 | 17.74 | 17.74 | 3.74% | 107,520 |
| Mar 13, 2026 | 16.70 | 17.34 | 16.70 | 17.10 | 17.10 | -4.47% | 3,839 |
| Mar 12, 2026 | 16.61 | 17.90 | 16.61 | 17.90 | 17.90 | 1.47% | 1,673 |
| Mar 11, 2026 | 16.45 | 18.09 | 16.45 | 17.64 | 17.64 | 7.56% | 10,260 |
| Mar 10, 2026 | 17.98 | 18.48 | 16.40 | 16.40 | 16.40 | 2.18% | 75,113 |
| Mar 9, 2026 | 16.26 | 16.48 | 16.05 | 16.05 | 16.05 | -2.13% | 10,738 |
| Mar 6, 2026 | 17.90 | 17.90 | 16.00 | 16.40 | 16.40 | -7.87% | 2,201 |
| Mar 5, 2026 | 16.35 | 18.31 | 16.10 | 17.80 | 17.80 | 6.52% | 25,341 |
| Mar 4, 2026 | 18.48 | 18.48 | 16.70 | 16.71 | 16.71 | -0.06% | 1,652 |
| Mar 3, 2026 | 17.00 | 17.00 | 16.72 | 16.72 | 16.72 | -8.81% | 6,241 |
| Mar 2, 2026 | 17.02 | 19.14 | 16.82 | 18.34 | 18.34 | -7.53% | 11,785 |
| Feb 27, 2026 | 18.11 | 20.00 | 18.06 | 19.83 | 19.83 | 1.32% | 3,243 |
| Feb 26, 2026 | 18.28 | 19.57 | 18.28 | 19.57 | 19.57 | 2.28% | 1,145 |
| Feb 25, 2026 | 18.10 | 19.29 | 18.10 | 19.13 | 19.13 | -5.63% | 13,270 |
| Feb 24, 2026 | 20.28 | 20.28 | 18.97 | 20.28 | 20.28 | 4.73% | 73,584 |
| Feb 23, 2026 | 19.36 | 19.36 | 19.09 | 19.36 | 19.36 | -7.01% | 2,994 |
| Feb 20, 2026 | 19.41 | 20.82 | 19.41 | 20.82 | 20.82 | 11.46% | 4,043 |
| Feb 19, 2026 | 18.82 | 21.00 | 18.68 | 18.68 | 18.68 | -3.74% | 2,500 |
| Feb 18, 2026 | 18.82 | 21.00 | 18.82 | 19.41 | 19.41 | 7.21% | 2,878 |
| Feb 17, 2026 | 18.82 | 21.00 | 18.10 | 18.10 | 18.10 | -11.36% | 10,071 |
| Feb 13, 2026 | 21.00 | 21.00 | 18.68 | 20.42 | 20.42 | 2.56% | 4,897 |
| Feb 12, 2026 | 20.98 | 21.00 | 18.74 | 19.91 | 19.91 | -5.14% | 2,162 |
| Feb 11, 2026 | 18.10 | 21.42 | 18.10 | 20.99 | 20.99 | -0.42% | 6,070 |
| Feb 10, 2026 | 21.02 | 21.08 | 20.08 | 21.08 | 21.08 | 5.80% | 1,309 |
| Feb 9, 2026 | 20.98 | 20.99 | 19.92 | 19.92 | 19.92 | -7.21% | 1,686 |
| Feb 6, 2026 | 21.97 | 22.31 | 21.45 | 21.47 | 21.47 | 18.67% | 113,747 |
| Feb 5, 2026 | 19.90 | 20.98 | 18.09 | 18.09 | 18.09 | -19.13% | 1,504 |
| Feb 4, 2026 | 21.49 | 22.37 | 21.29 | 22.37 | 22.37 | 4.63% | 1,896 |
| Feb 3, 2026 | 20.30 | 22.18 | 20.30 | 21.38 | 21.38 | -5.04% | 1,932 |
| Feb 2, 2026 | 21.00 | 22.51 | 21.00 | 22.51 | 22.51 | 4.72% | 88,053 |
| Jan 30, 2026 | 22.60 | 22.60 | 21.50 | 21.50 | 21.50 | -4.73% | 2,962 |
| Jan 29, 2026 | 22.50 | 22.57 | 21.00 | 22.57 | 22.57 | 2.23% | 8,746 |
| Jan 28, 2026 | 23.70 | 23.70 | 21.86 | 22.08 | 22.08 | -2.32% | 6,250 |
| Jan 27, 2026 | 22.60 | 22.60 | 21.00 | 22.60 | 22.60 | 3.05% | 3,205 |
| Jan 26, 2026 | 21.77 | 22.40 | 21.10 | 21.93 | 21.93 | -1.71% | 6,167 |
| Jan 23, 2026 | 21.77 | 22.31 | 20.85 | 22.31 | 22.31 | -1.61% | 10,990 |
| Jan 22, 2026 | 21.85 | 22.68 | 20.73 | 22.68 | 22.68 | 5.79% | 4,047 |