Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.70

-0.15

(-1.40%)

At close: 10:10AM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	10.60	10.73	10.60	10.70	10.70	85,500
26 Sept 2023	11.05	11.05	10.73	10.85	10.85	124,900
25 Sept 2023	10.96	10.96	10.96	10.96	10.96	-
22 Sept 2023	10.66	10.96	10.66	10.96	10.96	123,800
21 Sept 2023	10.48	10.48	10.48	10.48	10.48	100,600
20 Sept 2023	10.68	10.90	10.68	10.90	10.90	1,100
19 Sept 2023	10.80	11.00	10.72	10.73	10.73	186,400
18 Sept 2023	10.77	11.00	10.44	10.75	10.75	15,000
15 Sept 2023	11.00	11.30	10.60	11.02	11.02	8,300
14 Sept 2023	10.64	11.35	10.64	11.00	11.00	312,900
13 Sept 2023	11.29	11.29	10.75	11.29	11.29	236,900
12 Sept 2023	10.95	11.18	10.95	11.14	11.14	1,800
11 Sept 2023	11.45	11.45	10.86	11.15	11.15	118,400
08 Sept 2023	11.47	11.77	11.40	11.48	11.48	2,900
07 Sept 2023	11.83	11.83	11.50	11.71	11.71	7,800
06 Sept 2023	11.85	11.85	11.85	11.85	11.85	220,600
05 Sept 2023	12.18	12.18	11.77	11.85	11.85	311,200
01 Sept 2023	11.80	12.17	11.38	11.90	11.90	7,400
31 Aug 2023	11.21	11.68	11.21	11.60	11.60	273,000
30 Aug 2023	11.30	11.30	11.30	11.30	11.30	300
29 Aug 2023	11.28	11.73	11.27	11.73	11.73	304,300
28 Aug 2023	11.76	11.76	11.05	11.36	11.36	43,000
25 Aug 2023	11.22	11.26	10.90	11.26	11.26	124,800
24 Aug 2023	10.97	11.54	10.92	11.53	11.53	81,000
23 Aug 2023	11.09	11.09	11.09	11.09	11.09	148,500
22 Aug 2023	11.50	11.50	10.81	10.94	10.94	89,300
21 Aug 2023	10.97	11.25	10.97	11.17	11.17	783,400
18 Aug 2023	11.03	11.30	10.69	10.69	10.69	2,300
17 Aug 2023	11.21	11.21	11.13	11.20	11.20	296,200
16 Aug 2023	11.43	11.43	11.28	11.28	11.28	211,200
15 Aug 2023	11.92	12.00	11.55	11.62	11.62	151,700
14 Aug 2023	12.25	12.25	12.07	12.07	12.07	900
11 Aug 2023	12.29	12.45	12.29	12.45	12.45	255,100
10 Aug 2023	12.50	12.60	12.19	12.35	12.35	144,000
09 Aug 2023	12.18	12.18	11.61	11.61	11.61	400
08 Aug 2023	11.80	11.80	11.37	11.37	11.37	3,200
07 Aug 2023	12.61	12.61	11.83	11.83	11.83	5,300
04 Aug 2023	12.43	12.43	11.81	12.07	12.07	163,400
03 Aug 2023	12.29	12.46	12.29	12.46	12.46	400
02 Aug 2023	12.51	12.59	11.80	11.87	11.87	7,100
01 Aug 2023	12.55	12.76	12.55	12.56	12.56	2,000
31 July 2023	12.76	12.92	12.60	12.60	12.60	3,700
28 July 2023	12.30	12.63	12.30	12.61	12.61	9,900
27 July 2023	12.30	12.30	11.89	11.89	11.89	112,800
26 July 2023	12.25	12.33	12.25	12.33	12.33	1,700
25 July 2023	12.29	12.32	11.95	11.95	11.95	3,100
24 July 2023	11.50	12.18	11.38	12.06	12.06	111,700
21 July 2023	11.65	11.65	11.40	11.59	11.59	7,800
20 July 2023	11.50	11.78	11.35	11.39	11.39	6,300
19 July 2023	11.43	11.74	11.43	11.61	11.61	900
18 July 2023	11.39	11.80	11.35	11.49	11.49	585,200
17 July 2023	11.45	11.75	11.39	11.75	11.75	8,500
14 July 2023	11.86	11.86	11.86	11.86	11.86	-
13 July 2023	12.09	12.12	11.63	11.86	11.86	2,400
12 July 2023	11.79	11.80	11.50	11.50	11.50	19,100
11 July 2023	11.40	11.40	11.21	11.35	11.35	490,700
10 July 2023	11.23	11.33	11.05	11.33	11.33	1,700
07 July 2023	10.97	11.44	10.90	11.36	11.36	4,300
06 July 2023	10.45	10.45	10.15	10.45	10.45	1,000
05 July 2023	10.88	10.88	10.35	10.42	10.42	1,300
03 July 2023	10.73	10.74	10.63	10.63	10.63	2,300
30 June 2023	10.29	10.40	10.22	10.22	10.22	81,400
29 June 2023	10.56	10.56	10.19	10.48	10.48	4,200
28 June 2023	10.64	10.77	10.49	10.56	10.56	87,800
27 June 2023	10.85	11.04	10.85	10.85	10.85	207,900
26 June 2023	10.93	10.93	10.93	10.93	10.93	81,000
23 June 2023	10.70	10.77	10.60	10.65	10.65	3,000
22 June 2023	10.78	10.88	10.75	10.80	10.80	2,000
21 June 2023	11.13	11.21	10.93	10.94	10.94	3,600
20 June 2023	11.25	11.29	10.95	11.29	11.29	3,900
16 June 2023	11.80	11.80	11.52	11.72	11.72	136,300
15 June 2023	11.21	11.58	11.21	11.50	11.50	117,700
14 June 2023	11.00	11.35	11.00	11.15	11.15	5,000
13 June 2023	11.03	11.04	10.83	11.02	11.02	114,500
12 June 2023	10.89	10.89	10.70	10.82	10.82	10,600
09 June 2023	10.81	10.89	10.71	10.81	10.81	230,000
08 June 2023	10.72	10.72	10.70	10.70	10.70	52,000
07 June 2023	11.03	11.11	10.50	10.50	10.50	6,300
06 June 2023	10.46	10.95	10.46	10.95	10.95	213,300
05 June 2023	10.60	10.70	10.28	10.54	10.54	132,200
02 June 2023	10.50	10.71	10.45	10.70	10.70	3,000
01 June 2023	9.99	10.40	9.99	10.30	10.30	13,300
31 May 2023	9.88	10.00	9.54	9.54	9.54	16,100
30 May 2023	10.01	10.01	9.83	9.83	9.83	55,100
26 May 2023	9.87	10.13	9.80	10.09	10.09	23,500
25 May 2023	10.24	10.24	9.85	9.93	9.93	208,600
24 May 2023	10.28	10.35	10.28	10.35	10.35	2,200
23 May 2023	10.52	10.52	10.52	10.52	10.52	160,600
22 May 2023	10.72	10.88	10.50	10.79	10.79	41,200
19 May 2023	10.51	10.51	10.51	10.51	10.51	181,100
18 May 2023	10.89	11.00	10.65	10.65	10.65	1,900
17 May 2023	10.43	11.30	10.43	11.30	11.30	144,800
16 May 2023	11.07	11.19	11.00	11.19	11.19	266,500
15 May 2023	10.80	11.02	10.74	10.91	10.91	2,900
12 May 2023	10.71	10.90	10.52	10.90	10.90	3,800
11 May 2023	10.65	11.01	10.46	10.94	10.94	40,400
10 May 2023	10.44	10.44	10.32	10.32	10.32	515,500
09 May 2023	10.05	10.33	10.05	10.30	10.30	2,200
08 May 2023	10.44	10.52	10.22	10.52	10.52	84,400
05 May 2023	10.26	10.44	10.19	10.44	10.44	66,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6394-0.0005(-0.08%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.53-0.15(-0.16%)

GOLD1,892.00+1.10(+0.06%)

Bitcoin AUD41,461.59+76.24(+0.18%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alibaba Group Holding Limited (BABAF)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6394
-0.0005(-0.08%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.53
-0.15(-0.16%)

GOLD
1,892.00
+1.10(+0.06%)

Bitcoin AUD
41,461.59
+76.24(+0.18%)