Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
16.03
+0.02 (0.12%)
Mar 3, 2025, 11:12 AM EST
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 17.24 | 18.48 | 16.01 | 16.01 | 16.01 | -10.81% | 320,494 |
| Feb 27, 2025 | 17.30 | 18.00 | 16.65 | 17.95 | 17.95 | 2.28% | 185,620 |
| Feb 26, 2025 | 17.40 | 18.09 | 17.35 | 17.55 | 17.55 | 3.24% | 205,851 |
| Feb 25, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 296,739 |
| Feb 24, 2025 | 16.75 | 16.76 | 15.94 | 16.00 | 16.00 | -10.01% | 155,619 |
| Feb 21, 2025 | 18.00 | 18.25 | 17.63 | 17.78 | 17.78 | 3.67% | 10,535 |
| Feb 20, 2025 | 16.98 | 18.23 | 16.11 | 17.15 | 17.15 | 6.11% | 20,883 |
| Feb 19, 2025 | 15.85 | 16.25 | 15.47 | 16.16 | 16.16 | 2.32% | 112,769 |
| Feb 18, 2025 | 16.82 | 16.82 | 15.57 | 15.80 | 15.80 | 2.23% | 433,940 |
| Feb 14, 2025 | 15.01 | 16.25 | 15.01 | 15.45 | 15.45 | 3.28% | 346,372 |
| Feb 13, 2025 | 14.75 | 14.96 | 14.22 | 14.96 | 14.96 | 2.61% | 128,827 |
| Feb 12, 2025 | 14.40 | 14.78 | 13.98 | 14.58 | 14.58 | 1.25% | 480,337 |
| Feb 11, 2025 | 13.10 | 14.40 | 13.01 | 14.40 | 14.40 | 18.23% | 291,077 |
| Feb 10, 2025 | 13.00 | 13.79 | 12.18 | 12.18 | 12.18 | -2.56% | 11,736 |
| Feb 7, 2025 | 13.99 | 13.99 | 12.50 | 12.50 | 12.50 | 1.05% | 3,934 |
| Feb 6, 2025 | 11.79 | 12.37 | 11.79 | 12.37 | 12.37 | -2.44% | 159,711 |
| Feb 5, 2025 | 12.43 | 12.68 | 12.43 | 12.68 | 12.68 | -1.32% | 1,225,634 |
| Feb 4, 2025 | 11.79 | 12.88 | 11.79 | 12.85 | 12.85 | 5.33% | 6,014 |
| Feb 3, 2025 | 12.00 | 12.59 | 12.00 | 12.20 | 12.20 | -2.01% | 267,132 |
| Jan 31, 2025 | 13.50 | 13.50 | 12.18 | 12.45 | 12.45 | -3.49% | 10,826 |
| Jan 30, 2025 | 12.20 | 13.00 | 12.20 | 12.90 | 12.90 | 5.52% | 4,455 |
| Jan 29, 2025 | 12.00 | 12.58 | 11.25 | 12.23 | 12.23 | 2.30% | 48,705 |
| Jan 28, 2025 | 11.52 | 12.00 | 11.52 | 11.95 | 11.95 | 3.91% | 192,835 |
| Jan 27, 2025 | 11.35 | 11.50 | 11.06 | 11.50 | 11.50 | 1.32% | 196,624 |
| Jan 24, 2025 | 11.05 | 11.35 | 11.03 | 11.35 | 11.35 | 6.95% | 121,800 |
| Jan 23, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 160,153 |
| Jan 22, 2025 | 10.76 | 10.76 | 10.02 | 10.61 | 10.61 | 1.14% | 41,099 |
| Jan 21, 2025 | 10.61 | 10.96 | 10.46 | 10.49 | 10.49 | 4.71% | 164,496 |
| Jan 17, 2025 | 10.58 | 10.61 | 10.02 | 10.02 | 10.02 | -2.62% | 122,233 |
| Jan 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -3.02% | 2,216 |
| Jan 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 4.33% | 80,387 |
| Jan 14, 2025 | 11.83 | 11.83 | 10.02 | 10.17 | 10.17 | -0.13% | 343,804 |
| Jan 13, 2025 | 10.10 | 11.07 | 10.05 | 10.18 | 10.18 | 0.13% | 179,868 |
| Jan 10, 2025 | 10.50 | 10.84 | 10.17 | 10.17 | 10.17 | -7.76% | 382,281 |
| Jan 8, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | -4.30% | 402,648 |
| Jan 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 6.77% | 250,700 |
| Jan 6, 2025 | 10.77 | 11.37 | 10.77 | 10.79 | 10.79 | 1.41% | 2,880 |
| Jan 3, 2025 | 10.41 | 10.64 | 10.41 | 10.64 | 10.64 | -1.16% | 1,207 |
| Jan 2, 2025 | 10.88 | 10.88 | 10.77 | 10.77 | 10.77 | 7.44% | 504 |
| Dec 31, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -5.20% | 526 |
| Dec 30, 2024 | 10.70 | 10.71 | 10.02 | 10.57 | 10.57 | -3.34% | 15,657 |
| Dec 27, 2024 | 10.70 | 10.94 | 10.60 | 10.94 | 10.94 | 2.20% | 7,075 |
| Dec 26, 2024 | 10.32 | 10.75 | 10.03 | 10.70 | 10.70 | -7.04% | 2,976 |
| Dec 24, 2024 | 11.09 | 11.51 | 10.30 | 11.51 | 11.51 | 0.61% | 37,576 |
| Dec 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 14.29% | 202 |
| Dec 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 337 |
| Dec 19, 2024 | 10.22 | 12.00 | 10.00 | 10.00 | 10.00 | -2.15% | 769,436 |
| Dec 18, 2024 | 10.91 | 12.00 | 10.18 | 10.22 | 10.22 | -6.32% | 5,296 |
| Dec 17, 2024 | 10.15 | 10.91 | 10.15 | 10.91 | 10.91 | 7.49% | 205,065 |
| Dec 16, 2024 | 10.77 | 10.77 | 10.15 | 10.15 | 10.15 | -7.73% | 1,925 |
| Dec 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 219 |
| Dec 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 1,113 |
| Dec 11, 2024 | 11.01 | 11.50 | 11.01 | 11.50 | 11.50 | 2.10% | 1,083 |
| Dec 10, 2024 | 11.50 | 11.50 | 11.26 | 11.26 | 11.26 | -4.14% | 1,990 |
| Dec 9, 2024 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | 10.90% | 11,386 |
| Dec 6, 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 15.16% | 2,567 |
| Dec 5, 2024 | 10.48 | 10.48 | 9.20 | 9.20 | 9.20 | -8.81% | 11,867 |
| Dec 4, 2024 | 9.66 | 10.25 | 9.00 | 10.09 | 10.09 | -5.71% | 3,466 |
| Dec 3, 2024 | 9.79 | 10.76 | 9.04 | 10.70 | 10.70 | 2.39% | 2,119 |
| Dec 2, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.24% | 2,035 |
| Nov 29, 2024 | 9.00 | 10.80 | 9.00 | 10.80 | 10.80 | 0.70% | 358 |
| Nov 27, 2024 | 10.85 | 10.85 | 10.65 | 10.73 | 10.73 | -0.23% | 3,549 |
| Nov 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.32% | 5,102 |
| Nov 25, 2024 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | -2.21% | 1,315 |
| Nov 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.99% | 3,343 |
| Nov 21, 2024 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | -2.33% | 767 |
| Nov 20, 2024 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 1.90% | 642 |
| Nov 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.43% | 11,907 |
| Nov 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 232 |
| Nov 15, 2024 | 11.12 | 11.30 | 11.12 | 11.30 | 11.30 | 1.53% | 1,247 |
| Nov 14, 2024 | 12.00 | 12.00 | 11.13 | 11.13 | 11.13 | -7.55% | 270,180 |
| Nov 13, 2024 | 10.29 | 12.03 | 10.17 | 12.03 | 12.03 | 4.77% | 136,625 |
| Nov 12, 2024 | 11.54 | 11.54 | 11.00 | 11.49 | 11.49 | -5.07% | 182,457 |
| Nov 11, 2024 | 12.18 | 12.18 | 11.86 | 12.10 | 12.10 | -0.66% | 2,175 |
| Nov 8, 2024 | 12.00 | 12.18 | 10.90 | 12.18 | 12.18 | 5.07% | 158,658 |
| Nov 7, 2024 | 11.60 | 12.50 | 11.32 | 11.59 | 11.59 | -0.24% | 101,524 |
| Nov 6, 2024 | 12.00 | 12.00 | 11.62 | 11.62 | 11.62 | - | 3,129 |
| Nov 5, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 51 |
| Nov 4, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -8.18% | 6,103 |
| Nov 1, 2024 | 12.68 | 13.50 | 12.66 | 12.66 | 12.66 | 5.37% | 225,488 |
| Oct 31, 2024 | 12.30 | 12.30 | 12.01 | 12.01 | 12.01 | -1.90% | 1,102 |
| Oct 30, 2024 | 11.70 | 12.24 | 11.70 | 12.24 | 12.24 | 1.69% | 31,400 |
| Oct 29, 2024 | 11.35 | 12.10 | 11.35 | 12.04 | 12.04 | -3.70% | 83,113 |
| Oct 28, 2024 | 12.42 | 12.50 | 11.55 | 12.50 | 12.50 | 3.95% | 5,705 |
| Oct 25, 2024 | 12.35 | 12.35 | 12.03 | 12.03 | 12.03 | -0.62% | 674 |
| Oct 24, 2024 | 13.33 | 13.33 | 12.10 | 12.10 | 12.10 | -1.76% | 879 |
| Oct 23, 2024 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | 4.38% | 760 |
| Oct 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 1,740 |
| Oct 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 221,111 |
| Oct 18, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -6.15% | 340 |
| Oct 17, 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | -0.02% | 349 |
| Oct 16, 2024 | 12.86 | 13.29 | 12.80 | 12.80 | 12.80 | 6.67% | 405,688 |
| Oct 15, 2024 | 13.13 | 13.13 | 12.00 | 12.00 | 12.00 | -14.29% | 227,709 |
| Oct 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | 192,554 |
| Oct 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.48% | 1,307 |
| Oct 10, 2024 | 14.31 | 14.31 | 12.90 | 13.63 | 13.63 | 3.88% | 318,602 |
| Oct 9, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 205,223 |
| Oct 8, 2024 | 13.79 | 13.79 | 12.59 | 13.13 | 13.13 | -7.24% | 298,812 |
| Oct 7, 2024 | 14.14 | 14.68 | 14.09 | 14.15 | 14.15 | 0.07% | 202,431 |
| Oct 4, 2024 | 14.13 | 14.42 | 14.13 | 14.14 | 14.14 | 0.04% | 156,145 |