Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
13.70
-0.09 (-0.65%)
Oct 11, 2024, 9:30 AM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.51% | 1,307 |
| Oct 10, 2024 | 14.31 | 14.31 | 12.90 | 13.63 | 13.63 | 3.81% | 318,602 |
| Oct 9, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 205,200 |
| Oct 8, 2024 | 13.79 | 13.79 | 12.59 | 13.13 | 13.13 | -7.21% | 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 | - | 156,145 |
| Oct 3, 2024 | 14.00 | 14.38 | 13.78 | 14.14 | 14.14 | 0.78% | 1,611,400 |
| 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 | -1.01% | 1,806 |
| Sep 30, 2024 | 13.90 | 13.95 | 11.85 | 12.88 | 12.88 | 2.88% | 430,700 |
| Sep 27, 2024 | 13.44 | 13.60 | 12.34 | 12.52 | 12.52 | -5.15% | 489,500 |
| Sep 26, 2024 | 12.60 | 13.57 | 11.85 | 13.20 | 13.20 | 12.34% | 5,800 |
| Sep 25, 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | -2.57% | 143,000 |
| Sep 24, 2024 | 12.85 | 12.85 | 11.46 | 12.06 | 12.06 | 12.19% | 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% | 160,300 |
| Sep 19, 2024 | 10.42 | 11.00 | 10.42 | 11.00 | 11.00 | 8.70% | 736 |
| Sep 18, 2024 | 10.43 | 10.43 | 10.12 | 10.12 | 10.12 | 2.53% | 800 |
| 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 | - | 24,000 |
| 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 | - | 120,100 |
| Sep 11, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -6.37% | 162,800 |
| Sep 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 238,400 |
| Sep 9, 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 10.05 | 5.24% | 1,500 |
| Sep 6, 2024 | 10.46 | 10.46 | 9.55 | 9.55 | 9.55 | -7.73% | 1,400 |
| Sep 5, 2024 | 9.40 | 10.35 | 9.40 | 10.35 | 10.35 | -0.29% | 420 |
| Sep 4, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | 5.06% | 86,122 |
| Sep 3, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.61% | 1,100 |
| Aug 30, 2024 | 10.40 | 10.70 | 10.05 | 10.25 | 10.25 | 3.02% | 210,200 |
| 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 | -10.35% | 700 |
| Aug 26, 2024 | 9.81 | 10.63 | 9.81 | 10.63 | 10.63 | 1.33% | 700 |
| Aug 23, 2024 | 10.11 | 10.61 | 9.56 | 10.49 | 10.49 | -0.76% | 911 |
| Aug 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | 2,200 |
| Aug 21, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% | 800 |
| 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 | 1.25% | 3,100 |
| Aug 16, 2024 | 10.37 | 10.50 | 10.37 | 10.37 | 10.37 | 6.25% | 30,825 |
| Aug 15, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% | 500 |
| Aug 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3,800 |
| Aug 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.51% | 1,500 |
| Aug 12, 2024 | 10.00 | 10.21 | 10.00 | 10.21 | 10.21 | 0.10% | 7,332 |
| Aug 9, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.41% | 1,400 |
| Aug 8, 2024 | 10.00 | 10.00 | 9.54 | 9.96 | 9.96 | -0.10% | 211,000 |
| Aug 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 37,900 |
| Aug 6, 2024 | 9.41 | 9.97 | 9.41 | 9.97 | 9.97 | 4.95% | 500 |
| Aug 5, 2024 | 8.99 | 9.59 | 8.99 | 9.50 | 9.50 | -1.04% | 10,500 |
| Aug 2, 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | -3.32% | 57,400 |
| Aug 1, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% | 200 |
| Jul 31, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.82% | 301 |
| Jul 30, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 72,000 |
| Jul 29, 2024 | 9.51 | 9.81 | 9.51 | 9.81 | 9.81 | 3.59% | 91,800 |
| 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% | 66,100 |
| 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 | 0.64% | 261,300 |
| Jul 22, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 141,600 |
| Jul 19, 2024 | 9.50 | 9.64 | 9.43 | 9.43 | 9.43 | -2.48% | 88,900 |
| Jul 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 211,200 |
| Jul 17, 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | -1.23% | 282,825 |
| Jul 16, 2024 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | 2.62% | 286,800 |
| 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% | 187,000 |
| Jul 11, 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 5.85% | 7,826 |
| Jul 10, 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | -0.42% | 411,600 |
| 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 | -9.01% | 500 |
| Jul 5, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 5.06% | 15,900 |
| 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 | 4.33% | 114,845 |
| Jul 1, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.56% | 148 |
| Jun 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 246,400 |
| Jun 27, 2024 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | -1.62% | 51,635 |
| Jun 26, 2024 | 8.77 | 9.26 | 8.77 | 9.25 | 9.25 | 0.76% | 182,036 |
| Jun 25, 2024 | 9.43 | 9.43 | 9.18 | 9.18 | 9.18 | 4.79% | 237 |
| Jun 24, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 265,650 |
| Jun 21, 2024 | 9.30 | 9.30 | 8.76 | 8.76 | 8.76 | -6.71% | 440 |
| Jun 20, 2024 | 9.45 | 9.45 | 9.27 | 9.39 | 9.39 | -0.11% | 245,200 |
| Jun 18, 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.40 | 1.18% | 98,100 |
| Jun 17, 2024 | 9.13 | 9.51 | 9.13 | 9.29 | 9.29 | 2.09% | 7,100 |
| Jun 14, 2024 | 8.85 | 9.28 | 8.85 | 9.10 | 9.10 | -3.19% | 1,809,800 |
| Jun 13, 2024 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -3.89% | 22,100 |
| Jun 12, 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | -2.10% | 500 |
| Jun 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.78 | -0.30% | 600 |
| Jun 10, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.81 | 2.24% | 600 |
| Jun 7, 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.59 | -2.87% | 1,200 |
| Jun 6, 2024 | 10.05 | 10.09 | 9.89 | 10.09 | 9.88 | 0.90% | 2,200 |
| Jun 5, 2024 | 9.96 | 10.00 | 9.92 | 10.00 | 9.79 | 2.04% | 4,800 |
| Jun 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - | 515 |
| Jun 3, 2024 | 10.10 | 10.10 | 9.61 | 9.80 | 9.60 | -0.61% | 218,045 |
| May 31, 2024 | 9.16 | 9.86 | 9.16 | 9.86 | 9.66 | -1.30% | 1,004,800 |
| May 30, 2024 | 9.89 | 9.99 | 9.89 | 9.99 | 9.78 | -0.60% | 37,100 |
| May 29, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.84 | -3.55% | 202,400 |
| May 28, 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.20 | 1.66% | 432 |
| May 24, 2024 | 10.27 | 10.27 | 10.13 | 10.25 | 10.04 | -0.58% | 361,414 |
| May 23, 2024 | 10.47 | 10.47 | 10.31 | 10.31 | 10.09 | -3.28% | 481,244 |
| May 22, 2024 | 10.50 | 10.66 | 10.50 | 10.66 | 10.43 | -2.11% | 600,307 |
| May 21, 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 10.67 | -1.89% | 330,505 |