Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
17.15
+0.44 (2.62%)
Sep 2, 2025, 3:52 PM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.80 | 17.50 | 16.48 | 17.50 | - | 4.72% | 391,626 |
| Aug 29, 2025 | 15.43 | 16.89 | 15.40 | 16.71 | 16.71 | 8.28% | 12,753 |
| Aug 28, 2025 | 15.43 | 15.80 | 15.43 | 15.43 | 15.43 | 6.33% | 921 |
| Aug 27, 2025 | 15.06 | 15.06 | 14.52 | 14.52 | 14.52 | -6.79% | 263,478 |
| Aug 26, 2025 | 14.19 | 15.57 | 14.19 | 15.57 | 15.57 | 0.08% | 416,307 |
| Aug 25, 2025 | 15.82 | 15.82 | 15.54 | 15.56 | 15.56 | 0.06% | 2,620 |
| Aug 22, 2025 | 14.71 | 15.55 | 14.71 | 15.55 | 15.55 | 4.01% | 916 |
| Aug 21, 2025 | 14.06 | 14.95 | 14.06 | 14.95 | 14.95 | 5.97% | 28,101 |
| Aug 20, 2025 | 15.00 | 15.46 | 13.83 | 14.11 | 14.11 | -6.03% | 16,607 |
| Aug 19, 2025 | 15.15 | 15.15 | 14.45 | 15.01 | 15.01 | 8.59% | 1,606 |
| Aug 18, 2025 | 13.43 | 15.41 | 13.43 | 13.83 | 13.83 | -8.68% | 2,645 |
| Aug 15, 2025 | 15.60 | 15.91 | 15.14 | 15.14 | 15.14 | - | 8,506 |
| Aug 14, 2025 | 14.37 | 15.91 | 14.37 | 15.14 | 15.14 | -3.93% | 3,731 |
| Aug 13, 2025 | 15.91 | 15.91 | 15.23 | 15.76 | 15.76 | 0.46% | 8,220 |
| Aug 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 7.81% | 122,098 |
| Aug 11, 2025 | 13.35 | 15.00 | 13.35 | 14.55 | 14.55 | -0.26% | 9,835 |
| Aug 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 4 |
| Aug 7, 2025 | 15.89 | 15.89 | 14.59 | 14.59 | 14.59 | -4.64% | 1,450 |
| Aug 6, 2025 | 15.91 | 15.91 | 14.89 | 15.30 | 15.30 | 3.59% | 457 |
| Aug 5, 2025 | 14.99 | 14.99 | 14.77 | 14.77 | 14.77 | -4.09% | 4,685 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.29% | 176,534 |
| Aug 1, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.96% | 1,642 |
| Jul 31, 2025 | 14.98 | 15.23 | 14.98 | 15.06 | 15.06 | -5.37% | 177,433 |
| Jul 30, 2025 | 14.44 | 15.91 | 14.44 | 15.91 | 15.91 | -0.46% | 911 |
| Jul 29, 2025 | 15.00 | 15.98 | 15.00 | 15.98 | 15.98 | 2.30% | 139,361 |
| Jul 28, 2025 | 16.00 | 16.00 | 15.25 | 15.63 | 15.63 | -1.21% | 9,447 |
| Jul 25, 2025 | 15.82 | 15.82 | 15.00 | 15.82 | 15.82 | 3.47% | 873 |
| Jul 24, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 135 |
| Jul 23, 2025 | 15.73 | 15.73 | 14.55 | 15.29 | 15.29 | -4.59% | 2,950 |
| Jul 22, 2025 | 15.73 | 16.02 | 15.73 | 16.02 | 16.02 | 1.87% | 288,854 |
| Jul 21, 2025 | 15.31 | 15.73 | 15.31 | 15.73 | 15.73 | 4.74% | 774 |
| 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 |