Alibaba Group Holding Limited (BABAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | 128,300 |
| 12 Sept 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 120,100 |
| 11 Sept 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 162,800 |
| 10 Sept 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 238,400 |
| 09 Sept 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 10.05 | 1,500 |
| 06 Sept 2024 | 10.46 | 10.46 | 9.55 | 9.55 | 9.55 | 1,400 |
| 05 Sept 2024 | 9.40 | 10.35 | 9.40 | 10.35 | 10.35 | 400 |
| 04 Sept 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | 86,100 |
| 03 Sept 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,100 |
| 30 Aug 2024 | 10.40 | 10.70 | 10.05 | 10.25 | 10.25 | 210,200 |
| 29 Aug 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 80,500 |
| 28 Aug 2024 | 10.44 | 10.44 | 9.40 | 9.40 | 9.40 | 2,900 |
| 27 Aug 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 700 |
| 26 Aug 2024 | 9.81 | 10.63 | 9.81 | 10.63 | 10.63 | 700 |
| 23 Aug 2024 | 10.11 | 10.61 | 9.56 | 10.49 | 10.49 | 900 |
| 22 Aug 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 21 Aug 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 800 |
| 20 Aug 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
| 19 Aug 2024 | 10.52 | 10.60 | 10.50 | 10.50 | 10.50 | 3,100 |
| 16 Aug 2024 | 10.37 | 10.50 | 10.37 | 10.37 | 10.37 | 30,800 |
| 15 Aug 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 500 |
| 14 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3,800 |
| 13 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,500 |
| 12 Aug 2024 | 10.00 | 10.21 | 10.00 | 10.21 | 10.21 | 7,300 |
| 09 Aug 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1,400 |
| 08 Aug 2024 | 10.00 | 10.00 | 9.54 | 9.96 | 9.96 | 211,000 |
| 07 Aug 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 06 Aug 2024 | 9.41 | 9.97 | 9.41 | 9.97 | 9.97 | 500 |
| 05 Aug 2024 | 8.99 | 9.59 | 8.99 | 9.50 | 9.50 | 10,500 |
| 02 Aug 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 57,400 |
| 01 Aug 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
| 31 July 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
| 30 July 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 72,000 |
| 29 July 2024 | 9.51 | 9.81 | 9.51 | 9.81 | 9.81 | 91,800 |
| 26 July 2024 | 9.86 | 9.86 | 9.47 | 9.47 | 9.47 | 7,400 |
| 25 July 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 66,100 |
| 24 July 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 1,400 |
| 23 July 2024 | 9.18 | 9.49 | 8.99 | 9.49 | 9.49 | 261,300 |
| 22 July 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 19 July 2024 | 9.50 | 9.64 | 9.43 | 9.43 | 9.43 | 88,900 |
| 18 July 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 211,200 |
| 17 July 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 282,800 |
| 16 July 2024 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | 286,800 |
| 15 July 2024 | 9.75 | 9.90 | 9.54 | 9.54 | 9.54 | 21,700 |
| 12 July 2024 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 187,000 |
| 11 July 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 7,800 |
| 10 July 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 411,600 |
| 09 July 2024 | 9.20 | 9.55 | 8.85 | 9.44 | 9.44 | 25,200 |
| 08 July 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
| 05 July 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 15,900 |
| 03 July 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 500 |
| 02 July 2024 | 9.10 | 9.19 | 9.10 | 9.15 | 9.15 | 114,800 |
| 01 July 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 100 |
| 28 June 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 246,400 |
| 27 June 2024 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | 51,600 |
| 26 June 2024 | 8.77 | 9.26 | 8.77 | 9.25 | 9.25 | 182,000 |
| 25 June 2024 | 9.43 | 9.43 | 9.18 | 9.18 | 9.18 | 200 |
| 24 June 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 21 June 2024 | 9.30 | 9.30 | 8.76 | 8.76 | 8.76 | 400 |
| 20 June 2024 | 9.45 | 9.45 | 9.27 | 9.39 | 9.39 | 245,200 |
| 18 June 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.40 | 98,100 |
| 17 June 2024 | 9.13 | 9.51 | 9.13 | 9.29 | 9.29 | 7,100 |
| 14 June 2024 | 8.85 | 9.27 | 8.85 | 9.10 | 9.10 | 1,809,800 |
| 13 June 2024 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | 22,100 |
| 12 June 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 500 |
| 12 June 2024 | 0.208 Dividend | |||||
| 11 June 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.78 | 600 |
| 10 June 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.81 | 600 |
| 07 June 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.59 | 1,200 |
| 06 June 2024 | 10.05 | 10.09 | 9.89 | 10.09 | 9.88 | 2,200 |
| 05 June 2024 | 9.96 | 10.00 | 9.92 | 10.00 | 9.79 | 4,800 |
| 04 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | 500 |
| 03 June 2024 | 10.10 | 10.10 | 9.61 | 9.80 | 9.60 | 218,000 |
| 31 May 2024 | 9.16 | 9.86 | 9.16 | 9.86 | 9.65 | 1,004,800 |
| 30 May 2024 | 9.89 | 9.99 | 9.89 | 9.99 | 9.78 | 37,100 |
| 29 May 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.84 | 202,400 |
| 28 May 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.20 | 400 |
| 24 May 2024 | 10.27 | 10.27 | 10.13 | 10.25 | 10.04 | 361,400 |
| 23 May 2024 | 10.47 | 10.47 | 10.31 | 10.31 | 10.09 | 481,200 |
| 22 May 2024 | 10.50 | 10.65 | 10.50 | 10.65 | 10.43 | 600,300 |
| 21 May 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 10.67 | 330,500 |
| 20 May 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 10.87 | 347,500 |
| 17 May 2024 | 10.98 | 11.20 | 10.93 | 11.15 | 10.92 | 61,900 |
| 16 May 2024 | 10.00 | 10.85 | 10.00 | 10.85 | 10.63 | 226,500 |
| 15 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | 500 |
| 14 May 2024 | 10.45 | 10.62 | 9.69 | 10.62 | 10.40 | 151,700 |
| 13 May 2024 | 10.33 | 10.50 | 10.21 | 10.42 | 10.20 | 2,823,400 |
| 10 May 2024 | 10.19 | 10.19 | 9.75 | 9.85 | 9.65 | 481,500 |
| 09 May 2024 | 9.88 | 9.88 | 9.69 | 9.69 | 9.49 | 480,600 |
| 08 May 2024 | 9.45 | 9.81 | 9.45 | 9.45 | 9.25 | 64,100 |
| 07 May 2024 | 10.30 | 10.30 | 9.89 | 9.89 | 9.68 | 148,300 |
| 06 May 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 10.13 | 441,400 |
| 03 May 2024 | 10.10 | 10.10 | 9.98 | 10.03 | 9.82 | 963,100 |
| 02 May 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | 265,600 |
| 01 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 300 |
| 30 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | 600 |
| 29 Apr 2024 | 9.53 | 9.56 | 9.41 | 9.41 | 9.21 | 4,100 |
| 26 Apr 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.22 | 800 |
| 25 Apr 2024 | 9.03 | 9.33 | 9.03 | 9.33 | 9.14 | 700 |
| 24 Apr 2024 | 9.13 | 9.31 | 9.13 | 9.30 | 9.11 | 83,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.