Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
17.10
-0.80 (-4.47%)
At close: Mar 13, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 21.54 | 21.54 | 20.81 | 21.44 | 21.44 | 0.93% | 2,890 |
| Jan 20, 2026 | 21.11 | 21.24 | 20.70 | 21.24 | 21.24 | 0.80% | 2,285 |
| Jan 16, 2026 | 21.46 | 21.46 | 20.31 | 21.07 | 21.07 | -1.45% | 81,286 |
| Jan 15, 2026 | 21.91 | 21.91 | 21.38 | 21.38 | 21.38 | -2.32% | 1,485 |
| Jan 14, 2026 | 21.52 | 21.89 | 20.51 | 21.89 | 21.89 | 6.16% | 1,864 |
| Jan 13, 2026 | 20.80 | 21.52 | 20.62 | 20.62 | 20.62 | -1.83% | 12,189 |
| Jan 12, 2026 | 17.51 | 21.00 | 17.51 | 21.00 | 21.00 | 11.42% | 5,921 |
| Jan 9, 2026 | 17.72 | 18.85 | 17.72 | 18.85 | 18.85 | -2.43% | 2,724 |
| Jan 8, 2026 | 18.40 | 19.32 | 17.36 | 19.32 | 19.32 | -0.92% | 2,956 |
| Jan 7, 2026 | 19.25 | 19.62 | 18.12 | 19.50 | 19.50 | 0.91% | 2,579 |
| Jan 6, 2026 | 20.00 | 20.00 | 18.80 | 19.33 | 19.33 | 0.73% | 1,137,735 |
| Jan 5, 2026 | 17.86 | 19.47 | 17.60 | 19.19 | 19.19 | -1.36% | 201,330 |
| Jan 2, 2026 | 17.25 | 19.45 | 17.25 | 19.45 | 19.45 | 11.08% | 15,140 |
| Dec 31, 2025 | 18.76 | 18.76 | 16.80 | 17.51 | 17.51 | -6.91% | 1,344 |