Alibaba Group Holding Limited (BABAF)
OTCMKTS · Delayed Price · Currency is USD
12.65
-0.20 (-1.54%)
Jun 24, 2026, 11:35 AM EST
BABAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 12.72 | 12.72 | 12.19 | 12.41 | 12.41 | -3.39% | 166,681 |
| Jun 23, 2026 | 12.80 | 13.50 | 12.73 | 12.85 | 12.85 | -3.66% | 14,638 |
| Jun 22, 2026 | 13.17 | 14.27 | 13.00 | 13.34 | 13.34 | -6.50% | 191,929 |
| Jun 18, 2026 | 12.78 | 14.26 | 12.78 | 14.26 | 14.26 | 7.27% | 54,927 |
| Jun 17, 2026 | 13.58 | 14.02 | 12.71 | 13.30 | 13.30 | -3.31% | 4,682,726 |
| Jun 16, 2026 | 14.30 | 14.30 | 12.59 | 13.75 | 13.75 | -6.30% | 136,682 |
| Jun 15, 2026 | 13.87 | 15.04 | 12.39 | 14.68 | 14.68 | 0.14% | 409,768 |
| Jun 12, 2026 | 14.66 | 15.25 | 14.50 | 14.66 | 14.66 | -2.25% | 12,807 |
| Jun 11, 2026 | 13.86 | 15.31 | 13.86 | 14.99 | 14.99 | -2.16% | 29,741 |
| Jun 10, 2026 | 14.25 | 15.32 | 14.25 | 15.32 | 15.32 | 0.66% | 14,516 |
| Jun 9, 2026 | 15.12 | 15.94 | 14.88 | 15.22 | 15.22 | -5.96% | 18,391 |
| Jun 8, 2026 | 15.50 | 16.19 | 15.05 | 16.19 | 16.19 | 5.80% | 3,794 |
| Jun 5, 2026 | 16.25 | 16.25 | 15.30 | 15.30 | 15.30 | -4.08% | 6,000 |
| Jun 4, 2026 | 18.29 | 18.29 | 15.00 | 15.95 | 15.95 | -5.76% | 188,393 |
| Jun 3, 2026 | 18.16 | 18.16 | 15.50 | 16.93 | 16.93 | 2.08% | 8,749 |
| Jun 2, 2026 | 15.31 | 16.96 | 15.31 | 16.58 | 16.58 | 10.53% | 9,532 |
| Jun 1, 2026 | 16.40 | 16.88 | 15.00 | 15.00 | 15.00 | -6.25% | 46,400 |
| May 29, 2026 | 15.98 | 16.90 | 15.98 | 16.00 | 16.00 | -5.33% | 206,950 |
| May 28, 2026 | 16.40 | 16.90 | 14.60 | 16.90 | 16.90 | 1.05% | 15,062 |
| May 27, 2026 | 16.72 | 16.72 | 15.90 | 16.72 | 16.72 | 2.92% | 225,961 |
| May 26, 2026 | 16.00 | 16.93 | 15.90 | 16.25 | 16.25 | -1.06% | 3,746 |
| May 22, 2026 | 18.07 | 18.07 | 16.11 | 16.42 | 16.42 | -4.09% | 1,723 |
| May 21, 2026 | 16.10 | 17.53 | 16.10 | 17.12 | 17.12 | 3.94% | 1,088 |
| May 20, 2026 | 17.00 | 19.09 | 15.63 | 16.48 | 16.48 | -3.09% | 3,066 |
| May 19, 2026 | 19.39 | 19.39 | 17.00 | 17.00 | 17.00 | -7.69% | 127,699 |
| May 18, 2026 | 16.50 | 18.42 | 16.50 | 18.42 | 18.42 | 8.30% | 4,752 |
| May 15, 2026 | 19.04 | 19.04 | 16.50 | 17.00 | 17.00 | -11.34% | 3,158 |
| May 14, 2026 | 18.23 | 19.31 | 18.23 | 19.18 | 19.18 | 5.02% | 93,628 |
| May 13, 2026 | 16.90 | 18.56 | 16.80 | 18.26 | 18.26 | 8.06% | 7,927 |
| May 12, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | -2.00% | 9,895 |
| May 11, 2026 | 17.79 | 17.79 | 17.01 | 17.25 | 17.25 | -1.66% | 3,485 |
| May 8, 2026 | 15.72 | 18.25 | 15.72 | 17.54 | 17.54 | 7.85% | 15,274 |
| May 7, 2026 | 17.69 | 17.79 | 16.08 | 16.26 | 16.26 | 1.08% | 224,176 |
| May 6, 2026 | 16.54 | 17.64 | 15.78 | 16.09 | 16.09 | -4.25% | 1,904 |
| May 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 454 |
| May 4, 2026 | 15.45 | 16.98 | 15.45 | 16.80 | 16.80 | 0.30% | 4,844 |
| May 1, 2026 | 15.45 | 16.80 | 15.45 | 16.75 | 16.75 | 0.23% | 4,995 |
| Apr 30, 2026 | 16.41 | 17.26 | 15.50 | 16.71 | 16.71 | 6.11% | 3,995 |
| Apr 29, 2026 | 15.30 | 16.37 | 15.20 | 15.75 | 15.75 | -5.53% | 6,515 |
| Apr 28, 2026 | 16.05 | 16.68 | 15.42 | 16.67 | 16.67 | 8.12% | 146,306 |
| Apr 27, 2026 | 15.42 | 16.68 | 15.42 | 15.42 | 15.42 | -10.64% | 1,738 |
| Apr 24, 2026 | 16.41 | 17.26 | 15.56 | 17.26 | 17.26 | 2.11% | 6,253 |
| Apr 23, 2026 | 17.50 | 17.65 | 16.30 | 16.90 | 16.90 | -0.97% | 11,877 |
| Apr 22, 2026 | 16.30 | 17.50 | 16.30 | 17.07 | 17.07 | -2.49% | 2,479 |
| Apr 21, 2026 | 17.50 | 17.50 | 16.60 | 17.50 | 17.50 | -0.26% | 3,224 |
| Apr 20, 2026 | 17.79 | 17.79 | 16.60 | 17.55 | 17.55 | -0.71% | 57,055 |
| Apr 17, 2026 | 16.60 | 17.82 | 16.60 | 17.67 | 17.67 | 1.89% | 2,631 |
| Apr 16, 2026 | 16.66 | 17.59 | 16.50 | 17.35 | 17.35 | 1.43% | 2,877 |
| Apr 15, 2026 | 16.48 | 17.10 | 16.30 | 17.10 | 17.10 | 2.20% | 6,506 |
| Apr 14, 2026 | 15.46 | 16.73 | 15.00 | 16.73 | 16.73 | 11.55% | 22,196 |