Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
11.00
+0.21 (1.90%)
Nov 20, 2024, 12:28 PM EST
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2024 | 14.00 | 14.38 | 13.78 | 14.14 | 14.14 | 0.75% | 1,611,389 |
| Oct 2, 2024 | 14.61 | 14.70 | 14.00 | 14.03 | 14.03 | 10.04% | 699,024 |
| Oct 1, 2024 | 14.25 | 14.96 | 12.75 | 12.75 | 12.75 | -0.97% | 1,806 |
| Sep 30, 2024 | 13.90 | 13.95 | 11.85 | 12.88 | 12.88 | 2.88% | 430,667 |
| Sep 27, 2024 | 13.44 | 13.60 | 12.34 | 12.52 | 12.52 | -5.19% | 489,460 |
| Sep 26, 2024 | 12.60 | 13.57 | 11.85 | 13.20 | 13.20 | 12.34% | 5,753 |
| Sep 25, 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | -2.59% | 142,961 |
| Sep 24, 2024 | 12.85 | 12.85 | 11.46 | 12.06 | 12.06 | 12.20% | 13,106 |
| Sep 23, 2024 | 10.23 | 10.75 | 10.20 | 10.75 | 10.75 | 5.81% | 1,031 |
| Sep 20, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -7.64% | 160,259 |
| Sep 19, 2024 | 10.42 | 11.00 | 10.42 | 11.00 | 11.00 | 13.16% | 736 |
| Sep 18, 2024 | 10.43 | 10.43 | 9.72 | 9.72 | 9.72 | -1.51% | 789 |
| Sep 17, 2024 | 9.48 | 9.87 | 9.48 | 9.87 | 9.87 | -1.79% | 320,505 |
| Sep 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 24,039 |
| Sep 13, 2024 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | 6.80% | 128,302 |
| Sep 12, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 120,060 |
| Sep 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -6.37% | 162,788 |
| Sep 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 238,419 |
| Sep 9, 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 10.05 | 5.24% | 1,481 |
| Sep 6, 2024 | 10.46 | 10.46 | 9.55 | 9.55 | 9.55 | -7.73% | 1,372 |
| Sep 5, 2024 | 9.40 | 10.35 | 9.40 | 10.35 | 10.35 | -0.24% | 420 |
| Sep 4, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | 5.01% | 86,122 |
| Sep 3, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.61% | 1,090 |
| Aug 30, 2024 | 10.40 | 10.70 | 10.05 | 10.25 | 10.25 | 3.02% | 210,162 |
| Aug 29, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.85% | 80,524 |
| Aug 28, 2024 | 10.44 | 10.44 | 9.40 | 9.40 | 9.40 | -1.36% | 2,943 |
| Aug 27, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -10.36% | 674 |
| Aug 26, 2024 | 9.81 | 10.63 | 9.81 | 10.63 | 10.63 | 1.34% | 675 |
| Aug 23, 2024 | 10.11 | 10.61 | 9.56 | 10.49 | 10.49 | -0.80% | 911 |
| Aug 22, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 88 |
| Aug 21, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.29% | 754 |
| Aug 20, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% | 214 |
| Aug 19, 2024 | 10.52 | 10.60 | 10.50 | 10.50 | 10.50 | 1.23% | 3,054 |
| Aug 16, 2024 | 10.37 | 10.50 | 10.37 | 10.37 | 10.37 | 6.27% | 30,825 |
| Aug 15, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% | 490 |
| Aug 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3,801 |
| Aug 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.54% | 1,455 |
| Aug 12, 2024 | 10.00 | 10.21 | 10.00 | 10.21 | 10.21 | 0.14% | 7,332 |
| Aug 9, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.38% | 1,362 |
| Aug 8, 2024 | 10.00 | 10.00 | 9.54 | 9.96 | 9.96 | -0.07% | 210,985 |
| Aug 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 94 |
| Aug 6, 2024 | 9.41 | 9.97 | 9.41 | 9.97 | 9.97 | 4.95% | 464 |
| Aug 5, 2024 | 8.99 | 9.59 | 8.99 | 9.50 | 9.50 | -1.04% | 10,493 |
| Aug 2, 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | -3.30% | 57,359 |
| Aug 1, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.33% | 195 |
| Jul 31, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.87% | 301 |
| Jul 30, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 72,016 |
| Jul 29, 2024 | 9.51 | 9.81 | 9.51 | 9.81 | 9.81 | 3.59% | 91,757 |
| Jul 26, 2024 | 9.86 | 9.86 | 9.47 | 9.47 | 9.47 | 3.16% | 7,408 |
| Jul 25, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.00% | 66,053 |
| Jul 24, 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -5.16% | 1,409 |
| Jul 23, 2024 | 9.18 | 9.49 | 8.99 | 9.49 | 9.49 | 0.59% | 261,273 |
| Jul 22, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 206 |
| Jul 19, 2024 | 9.50 | 9.64 | 9.43 | 9.43 | 9.43 | -2.46% | 88,900 |
| Jul 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 211,224 |
| Jul 17, 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | -1.21% | 282,825 |
| Jul 16, 2024 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | 2.62% | 286,751 |
| Jul 15, 2024 | 9.75 | 9.90 | 9.54 | 9.54 | 9.54 | -6.29% | 21,709 |
| Jul 12, 2024 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 2.31% | 186,988 |
| Jul 11, 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 5.91% | 7,826 |
| Jul 10, 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | -0.48% | 411,587 |
| Jul 9, 2024 | 9.20 | 9.55 | 8.85 | 9.44 | 9.44 | 8.63% | 25,218 |
| Jul 8, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -8.97% | 460 |
| Jul 5, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 5.02% | 15,859 |
| Jul 3, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.66% | 522 |
| Jul 2, 2024 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | 4.29% | 114,845 |