Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
15.34
+0.46 (3.10%)
Apr 24, 2025, 4:00 PM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.49 | 15.49 | 14.78 | 15.34 | 15.34 | 2.83% | 3,731 |
| Apr 23, 2025 | 14.96 | 14.96 | 14.91 | 14.92 | 14.92 | 6.19% | 362,487 |
| Apr 22, 2025 | 14.72 | 14.72 | 13.73 | 14.05 | 14.05 | 11.24% | 1,438,791 |
| Apr 21, 2025 | 13.38 | 13.65 | 12.63 | 12.63 | 12.63 | -7.47% | 1,474 |
| Apr 17, 2025 | 15.05 | 15.05 | 13.65 | 13.65 | 13.65 | -7.12% | 309,269 |
| Apr 16, 2025 | 12.73 | 14.70 | 12.73 | 14.70 | 14.70 | 5.21% | 396,954 |
| Apr 15, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.05% | 327 |
| Apr 14, 2025 | 12.77 | 14.44 | 12.77 | 14.26 | 14.26 | 3.67% | 282,723 |
| Apr 11, 2025 | 13.88 | 13.88 | 12.76 | 13.76 | 13.76 | 2.53% | 2,310,978 |
| Apr 10, 2025 | 12.34 | 13.50 | 12.03 | 13.42 | 13.42 | -1.45% | 444,567 |
| Apr 9, 2025 | 12.53 | 14.22 | 12.02 | 13.61 | 13.61 | 9.25% | 176,589 |
| Apr 8, 2025 | 13.00 | 13.88 | 12.46 | 12.46 | 12.46 | -4.65% | 3,078 |
| Apr 7, 2025 | 13.51 | 14.80 | 12.90 | 13.07 | 13.07 | -6.92% | 1,148,768 |
| Apr 4, 2025 | 14.80 | 15.02 | 14.04 | 14.04 | 14.04 | -12.30% | 3,898,518 |
| Apr 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.02% | 280,584 |
| Apr 2, 2025 | 17.08 | 17.08 | 16.01 | 16.68 | 16.68 | 1.09% | 126,208 |
| Apr 1, 2025 | 16.00 | 17.59 | 16.00 | 16.50 | 16.50 | -0.46% | 121,122 |
| Mar 31, 2025 | 16.31 | 16.58 | 16.16 | 16.58 | 16.58 | -0.14% | 234,091 |
| Mar 28, 2025 | 17.60 | 17.60 | 16.41 | 16.60 | 16.60 | -3.26% | 559 |
| Mar 27, 2025 | 16.08 | 17.94 | 16.01 | 17.16 | 17.16 | 6.98% | 119,696 |
| Mar 26, 2025 | 16.03 | 17.61 | 16.03 | 16.04 | 16.04 | -4.78% | 88,262 |
| Mar 25, 2025 | 17.02 | 17.02 | 16.60 | 16.85 | 16.85 | 0.42% | 199,830 |
| Mar 24, 2025 | 18.05 | 18.05 | 16.64 | 16.78 | 16.78 | 0.12% | 3,706 |
| Mar 21, 2025 | 16.73 | 16.76 | 16.00 | 16.76 | 16.76 | -2.59% | 112,888 |
| Mar 20, 2025 | 18.00 | 18.00 | 16.92 | 17.20 | 17.20 | -4.44% | 56,683 |
| Mar 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 174,341 |
| Mar 18, 2025 | 18.20 | 18.30 | 17.81 | 18.00 | 18.00 | -1.77% | 119,997 |
| Mar 17, 2025 | 18.00 | 18.37 | 18.00 | 18.33 | 18.33 | 3.47% | 6,761 |
| Mar 14, 2025 | 17.42 | 17.83 | 17.42 | 17.71 | 17.71 | 1.84% | 5,985 |
| Mar 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 3.95% | 258,582 |
| Mar 12, 2025 | 17.75 | 17.98 | 16.73 | 16.73 | 16.73 | -3.57% | 244,455 |
| Mar 11, 2025 | 17.60 | 17.60 | 17.00 | 17.35 | 17.35 | 5.15% | 316,084 |
| Mar 10, 2025 | 18.40 | 18.40 | 16.50 | 16.50 | 16.50 | -7.17% | 5,917 |
| Mar 7, 2025 | 17.21 | 18.24 | 16.94 | 17.78 | 17.78 | 2.39% | 147,674 |
| Mar 6, 2025 | 17.88 | 17.88 | 15.80 | 17.36 | 17.36 | -1.92% | 119,620 |
| Mar 5, 2025 | 16.90 | 17.88 | 15.80 | 17.70 | 17.70 | 7.27% | 150,991 |
| Mar 4, 2025 | 16.03 | 17.00 | 16.00 | 16.50 | 16.50 | 1.79% | 2,356 |
| Mar 3, 2025 | 18.33 | 18.91 | 16.03 | 16.21 | 16.21 | 1.25% | 128,633 |
| 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 |