Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
15.02
+0.30 (2.06%)
Jul 18, 2025, 4:00 PM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.76 | 15.23 | 14.70 | 15.02 | 15.02 | 2.06% | 3,200 |
| Jul 17, 2025 | 14.50 | 14.76 | 14.50 | 14.71 | 14.71 | 1.46% | 229,431 |
| Jul 16, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | - | 1,865 |
| Jul 15, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 7.01% | 321,954 |
| Jul 14, 2025 | 14.02 | 14.02 | 13.55 | 13.55 | 13.55 | -3.34% | 4,949 |
| Jul 11, 2025 | 13.17 | 14.02 | 12.90 | 14.02 | 14.02 | 8.13% | 1,866 |
| Jul 10, 2025 | 12.95 | 13.97 | 12.95 | 12.96 | 12.96 | 0.06% | 641,094 |
| Jul 9, 2025 | 13.20 | 13.20 | 12.95 | 12.96 | 12.96 | -5.57% | 196,732 |
| Jul 8, 2025 | 14.52 | 14.52 | 13.50 | 13.72 | 13.72 | 0.88% | 122,247 |
| Jul 7, 2025 | 12.89 | 13.84 | 12.89 | 13.60 | 13.60 | -7.80% | 5,584 |
| Jul 3, 2025 | 12.60 | 14.75 | 12.60 | 14.75 | 14.75 | 1.44% | 2,246 |
| Jul 2, 2025 | 14.53 | 14.54 | 13.82 | 14.54 | 14.54 | -0.07% | 182,576 |
| Jul 1, 2025 | 14.60 | 14.60 | 13.95 | 14.55 | 14.55 | - | 2,207 |
| Jun 30, 2025 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | 1.18% | 1,161 |
| Jun 27, 2025 | 14.00 | 14.38 | 13.10 | 14.38 | 14.38 | -0.29% | 1,537 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.17 | 14.42 | 14.42 | -0.88% | 201,303 |
| Jun 25, 2025 | 14.55 | 14.55 | 14.05 | 14.55 | 14.55 | -0.66% | 126,841 |
| Jun 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 6.52% | 200,622 |
| Jun 23, 2025 | 14.00 | 14.55 | 13.75 | 13.75 | 13.75 | -2.72% | 4,354 |
| Jun 20, 2025 | 14.60 | 14.60 | 14.14 | 14.14 | 14.14 | -3.40% | 161,230 |
| Jun 18, 2025 | 14.16 | 14.63 | 14.16 | 14.63 | 14.63 | 0.56% | 3,349 |
| Jun 17, 2025 | 14.20 | 14.82 | 14.20 | 14.55 | 14.55 | 2.46% | 1,190 |
| Jun 16, 2025 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | 0.35% | 202,649 |
| Jun 13, 2025 | 14.23 | 15.08 | 14.14 | 14.15 | 14.15 | -2.83% | 761,434 |
| Jun 12, 2025 | 14.00 | 14.56 | 14.00 | 14.56 | 14.56 | 0.91% | 717 |
| Jun 11, 2025 | 14.27 | 14.43 | 14.27 | 14.43 | 14.43 | -4.65% | 3,150 |
| Jun 10, 2025 | 14.27 | 15.13 | 14.27 | 15.13 | 15.13 | -0.57% | 805 |
| Jun 9, 2025 | 14.80 | 15.22 | 14.47 | 15.22 | 14.97 | 1.94% | 2,162 |
| Jun 6, 2025 | 15.10 | 15.13 | 14.85 | 14.93 | 14.69 | -0.96% | 6,801 |
| Jun 5, 2025 | 15.10 | 15.10 | 14.42 | 15.08 | 14.83 | 3.04% | 1,421 |
| Jun 4, 2025 | 14.88 | 14.88 | 14.63 | 14.63 | 14.39 | 4.35% | 623 |
| Jun 3, 2025 | 14.24 | 14.88 | 14.02 | 14.02 | 13.79 | -3.44% | 2,091 |
| Jun 2, 2025 | 14.25 | 14.88 | 14.24 | 14.52 | 14.28 | 1.91% | 195,275 |
| May 30, 2025 | 14.21 | 14.99 | 14.21 | 14.25 | 14.02 | -4.27% | 244,456 |
| May 29, 2025 | 14.88 | 14.89 | 14.88 | 14.88 | 14.64 | -0.53% | 82,377 |
| May 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.72 | - | 119,433 |
| May 27, 2025 | 15.51 | 15.51 | 14.56 | 14.96 | 14.72 | -0.90% | 2,303 |
| May 23, 2025 | 14.59 | 15.50 | 14.59 | 15.10 | 14.86 | -1.76% | 256,172 |
| May 22, 2025 | 14.49 | 16.05 | 14.49 | 15.37 | 15.12 | -2.07% | 3,537 |
| May 21, 2025 | 15.15 | 16.25 | 14.55 | 15.70 | 15.44 | -0.73% | 172,990 |
| May 20, 2025 | 15.81 | 15.81 | 15.15 | 15.81 | 15.55 | 4.36% | 154,680 |
| May 19, 2025 | 16.37 | 16.37 | 15.15 | 15.15 | 14.90 | -2.51% | 236,686 |
| May 16, 2025 | 15.99 | 16.36 | 14.02 | 15.54 | 15.29 | -1.51% | 282,422 |
| May 15, 2025 | 16.00 | 16.00 | 15.36 | 15.78 | 15.52 | -4.72% | 77,482 |
| May 14, 2025 | 16.42 | 16.79 | 16.42 | 16.56 | 16.29 | 0.26% | 235,093 |
| May 13, 2025 | 15.80 | 16.58 | 15.70 | 16.52 | 16.25 | 5.65% | 505,044 |
| May 12, 2025 | 14.92 | 17.00 | 14.92 | 15.63 | 15.38 | -5.92% | 344,483 |
| May 9, 2025 | 17.03 | 17.03 | 15.50 | 16.62 | 16.35 | 5.51% | 282,466 |
| May 8, 2025 | 15.63 | 15.75 | 15.23 | 15.75 | 15.49 | 0.51% | 251,064 |
| May 7, 2025 | 14.70 | 15.67 | 14.57 | 15.67 | 15.42 | -1.43% | 401,557 |