Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
18.50
-0.00 (-0.01%)
At close: Dec 19, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.52 | 19.20 | 17.02 | 18.50 | 18.50 | -0.01% | 4,292 |
| Dec 18, 2025 | 19.60 | 19.60 | 17.41 | 18.50 | 18.50 | -0.31% | 6,159 |
| Dec 17, 2025 | 18.51 | 18.56 | 17.62 | 18.56 | 18.56 | -2.01% | 2,427 |
| Dec 16, 2025 | 18.60 | 19.58 | 17.62 | 18.94 | 18.94 | 0.21% | 11,263 |
| Dec 15, 2025 | 20.16 | 20.16 | 18.72 | 18.90 | 18.90 | -1.31% | 6,942 |
| Dec 12, 2025 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | 0.10% | 2,324 |
| Dec 11, 2025 | 20.25 | 20.25 | 19.13 | 19.13 | 19.13 | -4.45% | 73,515 |
| Dec 10, 2025 | 19.56 | 20.08 | 19.41 | 20.02 | 20.02 | 2.57% | 2,747 |
| Dec 9, 2025 | 19.86 | 19.86 | 19.52 | 19.52 | 19.52 | -5.06% | 8,877 |
| Dec 8, 2025 | 20.11 | 20.56 | 19.50 | 20.56 | 20.56 | 2.93% | 6,171 |
| Dec 5, 2025 | 18.95 | 20.56 | 18.95 | 19.98 | 19.98 | -2.80% | 9,791 |
| Dec 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.46% | 50,430 |
| Dec 3, 2025 | 19.75 | 20.64 | 19.75 | 20.64 | 20.64 | 0.02% | 1,116 |
| Dec 2, 2025 | 20.97 | 20.97 | 18.95 | 20.64 | 20.64 | 0.35% | 5,186 |
| Dec 1, 2025 | 19.36 | 20.57 | 19.30 | 20.57 | 20.57 | 9.40% | 751 |
| Nov 28, 2025 | 19.60 | 19.60 | 18.25 | 18.80 | 18.80 | -5.91% | 1,312 |
| Nov 26, 2025 | 19.84 | 19.98 | 17.87 | 19.98 | 19.98 | -2.50% | 81,489 |
| Nov 25, 2025 | 20.21 | 20.49 | 20.21 | 20.49 | 20.49 | 2.46% | 2,217 |
| Nov 24, 2025 | 20.44 | 20.44 | 17.86 | 20.00 | 20.00 | -2.94% | 162,696 |
| Nov 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.72% | 247,881 |
| Nov 20, 2025 | 20.85 | 21.01 | 18.65 | 20.97 | 20.97 | 0.80% | 482,220 |
| Nov 19, 2025 | 21.01 | 21.80 | 18.59 | 20.80 | 20.80 | 4.87% | 5,155 |
| Nov 18, 2025 | 19.84 | 21.01 | 18.66 | 19.84 | 19.84 | -0.08% | 330,880 |
| Nov 17, 2025 | 21.01 | 21.01 | 19.16 | 19.85 | 19.85 | 6.95% | 402,329 |
| Nov 14, 2025 | 20.00 | 20.23 | 18.36 | 18.56 | 18.56 | -7.43% | 265,568 |
| Nov 13, 2025 | 21.08 | 21.08 | 19.74 | 20.05 | 20.05 | 1.83% | 351,682 |
| Nov 12, 2025 | 21.92 | 21.92 | 19.59 | 19.69 | 19.69 | -8.79% | 215,924 |
| Nov 11, 2025 | 22.06 | 22.06 | 20.48 | 21.59 | 21.59 | 0.57% | 25,743 |
| Nov 10, 2025 | 22.06 | 22.06 | 20.48 | 21.47 | 21.47 | 5.01% | 1,299 |
| Nov 7, 2025 | 20.33 | 21.76 | 20.33 | 20.44 | 20.44 | -3.63% | 195,676 |
| Nov 6, 2025 | 21.27 | 21.27 | 20.80 | 21.21 | 21.21 | 2.97% | 281,780 |
| Nov 5, 2025 | 20.01 | 21.83 | 20.01 | 20.60 | 20.60 | 0.49% | 241,539 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 221,711 |
| Nov 3, 2025 | 20.34 | 22.25 | 20.34 | 20.40 | 20.40 | -8.35% | 165,640 |
| Oct 31, 2025 | 21.40 | 22.26 | 20.33 | 22.26 | 22.26 | 0.01% | 1,070 |
| Oct 30, 2025 | 22.50 | 22.50 | 21.62 | 22.26 | 22.26 | -1.80% | 123,253 |
| Oct 29, 2025 | 22.86 | 22.86 | 22.35 | 22.66 | 22.66 | 5.53% | 1,590 |
| Oct 28, 2025 | 22.79 | 22.91 | 21.00 | 21.48 | 21.48 | -6.51% | 107,557 |
| Oct 27, 2025 | 22.05 | 23.12 | 22.05 | 22.97 | 22.97 | 4.18% | 6,166 |
| Oct 24, 2025 | 22.00 | 22.45 | 20.44 | 22.05 | 22.05 | 8.56% | 4,002 |
| Oct 23, 2025 | 21.24 | 21.53 | 20.31 | 20.31 | 20.31 | -4.20% | 4,800 |
| Oct 22, 2025 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | -0.80% | 254,520 |
| Oct 21, 2025 | 21.50 | 21.60 | 20.50 | 21.37 | 21.37 | -2.38% | 213,375 |
| Oct 20, 2025 | 21.42 | 21.89 | 20.89 | 21.89 | 21.89 | 3.50% | 205,641 |
| Oct 17, 2025 | 21.42 | 21.42 | 20.89 | 21.15 | 21.15 | 3.17% | 211,257 |
| Oct 16, 2025 | 20.42 | 21.00 | 20.25 | 20.50 | 20.50 | -0.95% | 86,284 |
| Oct 15, 2025 | 21.18 | 22.86 | 20.70 | 20.70 | 20.70 | -2.26% | 272,445 |
| Oct 14, 2025 | 21.18 | 21.94 | 19.90 | 21.18 | 21.18 | -0.75% | 4,873 |
| Oct 13, 2025 | 22.17 | 22.17 | 20.50 | 21.34 | 21.34 | 7.21% | 82,907 |
| Oct 10, 2025 | 20.50 | 22.90 | 19.90 | 19.90 | 19.90 | -6.35% | 4,094 |