Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
13.09
+0.01 (0.06%)
At close: Oct 2, 2026
BABAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.65 | 14.29 | 12.59 | 13.09 | 13.09 | 0.06% | 25,640 |
| Oct 1, 2026 | 14.54 | 14.54 | 12.35 | 13.08 | 13.08 | 1.12% | 23,184 |
| Sep 30, 2026 | 12.69 | 13.45 | 12.69 | 12.94 | 12.94 | 1.91% | 19,670 |
| Sep 29, 2026 | 13.07 | 14.50 | 12.69 | 12.69 | 12.69 | -7.01% | 186,283 |
| Sep 28, 2026 | 15.40 | 15.40 | 13.11 | 13.65 | 13.65 | -3.77% | 23,068 |
| Sep 25, 2026 | 13.95 | 15.10 | 13.15 | 14.19 | 14.19 | 2.86% | 16,881 |
| Sep 24, 2026 | 14.07 | 14.17 | 13.75 | 13.79 | 13.79 | 7.76% | 15,105 |
| Sep 23, 2026 | 13.22 | 14.89 | 12.75 | 12.80 | 12.80 | -11.41% | 23,293 |
| Sep 22, 2026 | 14.44 | 14.80 | 13.44 | 14.45 | 14.45 | -1.50% | 16,250 |
| Sep 21, 2026 | 15.06 | 15.44 | 13.49 | 14.67 | 14.67 | 9.81% | 16,704 |
| Sep 18, 2026 | 12.99 | 14.28 | 12.99 | 13.36 | 13.36 | 0.74% | 95,931 |
| Sep 17, 2026 | 13.04 | 13.38 | 12.35 | 13.26 | 13.26 | -1.45% | 11,209 |
| Sep 16, 2026 | 13.76 | 13.76 | 12.69 | 13.45 | 13.45 | -1.56% | 16,930 |
| Sep 15, 2026 | 13.12 | 13.67 | 12.70 | 13.67 | 13.67 | -5.30% | 11,366 |
| Sep 14, 2026 | 13.85 | 14.43 | 13.81 | 14.43 | 14.43 | 5.57% | 170,701 |
| Sep 11, 2026 | 13.12 | 14.85 | 13.12 | 13.67 | 13.67 | -0.64% | 15,647 |
| Sep 10, 2026 | 16.00 | 16.00 | 12.74 | 13.76 | 13.76 | 1.21% | 15,589 |
| Sep 9, 2026 | 12.34 | 15.22 | 12.34 | 13.59 | 13.59 | -3.77% | 26,069 |
| Sep 8, 2026 | 14.25 | 14.88 | 13.83 | 14.13 | 14.13 | -1.99% | 300,796 |
| Sep 4, 2026 | 15.77 | 15.77 | 14.40 | 14.41 | 14.41 | 2.58% | 10,953 |
| Sep 3, 2026 | 12.94 | 15.41 | 12.11 | 14.05 | 14.05 | 5.60% | 33,489 |
| Sep 2, 2026 | 14.07 | 14.91 | 13.22 | 13.31 | 13.31 | -5.30% | 16,916 |
| Sep 1, 2026 | 14.38 | 15.34 | 14.00 | 14.05 | 14.05 | -10.84% | 276,304 |
| Aug 31, 2026 | 14.84 | 16.19 | 14.35 | 15.76 | 15.76 | -0.11% | 9,604 |
| Aug 28, 2026 | 15.87 | 16.30 | 14.86 | 15.78 | 15.78 | 0.29% | 18,183 |
| Aug 27, 2026 | 15.44 | 16.19 | 14.96 | 15.73 | 15.73 | 5.25% | 5,196 |
| Aug 26, 2026 | 14.95 | 16.14 | 14.95 | 14.95 | 14.95 | 0.79% | 181,027 |
| Aug 25, 2026 | 15.26 | 15.76 | 14.35 | 14.83 | 14.83 | - | 209,952 |
| Aug 24, 2026 | 14.35 | 15.78 | 14.35 | 14.83 | 14.83 | -4.01% | 271,751 |
| Aug 21, 2026 | 14.94 | 16.38 | 14.25 | 15.45 | 15.45 | -4.01% | 38,537 |
| Aug 20, 2026 | 15.67 | 16.24 | 15.02 | 16.09 | 16.09 | 1.66% | 121,395 |
| Aug 19, 2026 | 15.38 | 16.28 | 15.38 | 15.83 | 15.83 | 0.38% | 1,805,796 |
| Aug 18, 2026 | 17.61 | 17.61 | 14.98 | 15.77 | 15.77 | 3.07% | 186,047 |
| Aug 17, 2026 | 15.94 | 15.94 | 15.30 | 15.30 | 15.30 | -4.17% | 4,078 |
| Aug 14, 2026 | 15.23 | 15.97 | 15.23 | 15.97 | 15.97 | 12.04% | 1,847 |
| Aug 13, 2026 | 14.77 | 16.26 | 14.25 | 14.25 | 14.25 | -10.53% | 202,325 |
| Aug 12, 2026 | 15.00 | 17.00 | 15.00 | 15.93 | 15.93 | 3.32% | 3,607 |
| Aug 11, 2026 | 16.55 | 16.55 | 15.42 | 15.42 | 15.42 | -6.73% | 2,695 |
| Aug 10, 2026 | 16.00 | 16.90 | 16.00 | 16.53 | 16.53 | 2.04% | 7,092 |
| Aug 7, 2026 | 14.03 | 16.20 | 14.03 | 16.20 | 16.20 | 7.07% | 61,233 |
| Aug 6, 2026 | 16.26 | 16.31 | 14.35 | 15.13 | 15.13 | 1.20% | 6,244 |
| Aug 5, 2026 | 15.72 | 16.40 | 14.95 | 14.95 | 14.95 | -4.88% | 11,820 |
| Aug 4, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.39% | 120,522 |
| Aug 3, 2026 | 14.60 | 16.19 | 14.60 | 16.10 | 16.10 | 11.71% | 4,735 |
| Jul 31, 2026 | 14.34 | 15.25 | 14.34 | 14.41 | 14.41 | -3.56% | 38,058 |
| Jul 30, 2026 | 14.64 | 14.95 | 14.09 | 14.95 | 14.95 | 2.24% | 5,717 |
| Jul 29, 2026 | 13.67 | 14.62 | 13.23 | 14.62 | 14.62 | 0.17% | 1,864 |
| Jul 28, 2026 | 14.59 | 14.59 | 12.62 | 14.59 | 14.59 | -4.70% | 9,287 |
| Jul 27, 2026 | 14.94 | 15.31 | 14.44 | 15.31 | 15.31 | 8.71% | 3,369 |
| Jul 24, 2026 | 14.92 | 14.92 | 13.25 | 14.09 | 14.09 | -6.40% | 5,551 |