Get our best money-saving hacks and pro tips now

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.83

+0.28

(+2.65%)

As of 01:01PM EDT. Market open.

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	10.96	10.96	10.83	10.83	10.83	335
22 Mar 2023	10.57	10.60	10.44	10.55	10.55	7,300
21 Mar 2023	10.16	10.36	10.16	10.36	10.36	2,000
20 Mar 2023	10.20	10.36	9.63	9.96	9.96	4,300
17 Mar 2023	10.60	10.60	10.06	10.22	10.22	7,000
16 Mar 2023	10.04	10.31	10.04	10.22	10.22	13,500
15 Mar 2023	10.27	10.27	9.94	9.96	9.96	145,400
14 Mar 2023	10.29	10.35	10.21	10.35	10.35	14,100
13 Mar 2023	10.25	10.45	10.25	10.35	10.35	5,900
10 Mar 2023	10.50	10.50	10.35	10.35	10.35	900
09 Mar 2023	10.80	10.80	10.36	10.36	10.36	515,600
08 Mar 2023	10.84	10.91	10.81	10.91	10.91	1,900
07 Mar 2023	11.17	11.17	11.03	11.03	11.03	2,000
06 Mar 2023	11.24	11.38	11.19	11.21	11.21	120,200
03 Mar 2023	11.33	11.33	11.11	11.20	11.20	3,100
02 Mar 2023	11.05	11.21	11.02	11.16	11.16	13,500
01 Mar 2023	11.56	11.72	10.84	11.30	11.30	52,700
28 Feb 2023	11.09	11.21	11.00	11.21	11.21	2,900
27 Feb 2023	11.22	11.39	10.89	11.30	11.30	92,200
24 Feb 2023	11.25	11.31	11.10	11.25	11.25	25,600
23 Feb 2023	12.05	12.69	11.58	11.65	11.65	46,800
22 Feb 2023	11.84	12.00	11.73	11.87	11.87	7,000
21 Feb 2023	12.14	12.21	11.69	11.85	11.85	105,200
17 Feb 2023	12.54	12.70	12.35	12.45	12.45	15,400
16 Feb 2023	13.02	13.02	13.02	13.02	13.02	1,100
15 Feb 2023	12.95	12.95	12.70	12.85	12.85	63,500
14 Feb 2023	12.85	13.11	12.81	12.95	12.95	1,900
13 Feb 2023	12.75	13.11	12.75	13.11	13.11	40,400
10 Feb 2023	12.61	12.90	12.61	12.90	12.90	2,000
09 Feb 2023	13.66	13.66	13.50	13.64	13.64	4,700
08 Feb 2023	13.21	13.22	12.74	13.22	13.22	107,100
07 Feb 2023	13.20	13.20	12.83	12.83	12.83	3,500
06 Feb 2023	13.00	13.12	12.72	12.94	12.94	6,500
03 Feb 2023	13.60	13.69	13.21	13.21	13.21	5,300
02 Feb 2023	14.14	14.51	13.21	13.73	13.73	8,300
01 Feb 2023	14.12	14.12	13.95	13.95	13.95	6,300
31 Jan 2023	13.95	14.06	13.84	13.84	13.84	5,200
30 Jan 2023	13.84	14.10	13.74	14.10	14.10	7,500
27 Jan 2023	15.10	15.10	14.65	14.78	14.78	6,700
26 Jan 2023	14.91	14.94	14.91	14.94	14.94	2,000
25 Jan 2023	14.85	15.03	14.85	15.00	15.00	1,400
24 Jan 2023	14.99	15.10	14.91	15.10	15.10	4,400
23 Jan 2023	14.92	15.21	14.71	15.02	15.02	3,600
20 Jan 2023	15.00	15.01	14.79	14.86	14.86	2,000
19 Jan 2023	14.44	14.69	14.24	14.61	14.61	68,000
18 Jan 2023	14.70	14.77	13.99	14.77	14.77	10,200
17 Jan 2023	14.76	14.76	14.13	14.74	14.74	25,600
13 Jan 2023	14.08	14.70	14.08	14.70	14.70	89,000
12 Jan 2023	14.08	14.30	13.94	13.97	13.97	2,700
11 Jan 2023	14.93	14.93	14.12	14.25	14.25	23,900
10 Jan 2023	14.25	14.45	13.70	13.98	13.98	63,500
09 Jan 2023	13.73	14.65	13.66	13.95	13.95	61,900
06 Jan 2023	13.15	13.94	13.00	13.01	13.01	12,000
05 Jan 2023	12.80	13.25	12.79	13.15	13.15	59,500
04 Jan 2023	12.75	13.20	11.96	12.92	12.92	105,800
03 Jan 2023	11.56	11.71	11.09	11.10	11.10	5,800
30 Dec 2022	11.09	11.23	10.80	11.00	11.00	7,800
29 Dec 2022	11.00	11.27	10.80	10.90	10.90	3,900
28 Dec 2022	10.90	10.92	10.70	10.85	10.85	9,300
27 Dec 2022	10.74	11.05	10.73	10.73	10.73	210,100
23 Dec 2022	11.19	11.19	11.19	11.19	11.19	200
22 Dec 2022	10.96	11.53	10.57	10.57	10.57	7,100
21 Dec 2022	10.64	11.46	10.50	11.37	11.37	11,900
20 Dec 2022	11.13	11.13	10.65	10.66	10.66	13,100
19 Dec 2022	11.59	11.83	10.44	11.49	11.49	29,300
16 Dec 2022	11.55	11.77	10.32	10.56	10.56	13,500
15 Dec 2022	11.00	11.00	10.45	10.45	10.45	5,900
14 Dec 2022	11.40	11.40	11.07	11.07	11.07	6,900
13 Dec 2022	11.40	11.77	11.40	11.57	11.57	32,700
12 Dec 2022	10.98	11.70	10.98	11.40	11.40	342,800
09 Dec 2022	11.85	11.85	11.39	11.71	11.71	18,600
08 Dec 2022	11.65	11.76	11.10	11.10	11.10	40,900
07 Dec 2022	10.85	11.26	10.59	11.15	11.15	20,500
06 Dec 2022	11.58	11.64	11.24	11.31	11.31	125,300
05 Dec 2022	11.45	11.71	11.13	11.16	11.16	48,900
02 Dec 2022	11.00	11.52	10.86	11.30	11.30	18,800
01 Dec 2022	10.48	10.85	10.34	10.48	10.48	160,000
30 Nov 2022	10.30	11.11	10.30	10.73	10.73	175,700
29 Nov 2022	10.00	10.10	9.73	9.73	9.73	9,600
28 Nov 2022	9.06	9.79	9.03	9.60	9.60	13,700
25 Nov 2022	9.83	9.83	9.83	9.83	9.83	100
23 Nov 2022	9.41	9.93	9.41	9.83	9.83	123,100
22 Nov 2022	9.59	9.59	9.12	9.41	9.41	321,000
21 Nov 2022	9.44	9.68	9.44	9.68	9.68	298,000
18 Nov 2022	10.00	10.44	10.00	10.02	10.02	302,100
17 Nov 2022	10.14	10.65	10.14	10.54	10.54	3,100
16 Nov 2022	10.00	10.40	9.41	9.77	9.77	766,600
15 Nov 2022	9.79	10.33	9.79	10.00	10.00	387,200
14 Nov 2022	8.88	9.28	8.88	8.99	8.99	225,200
11 Nov 2022	8.90	8.95	8.77	8.81	8.81	11,600
10 Nov 2022	8.62	8.80	8.62	8.71	8.71	5,300
09 Nov 2022	8.20	8.62	7.83	8.62	8.62	397,400
08 Nov 2022	8.50	8.56	8.32	8.32	8.32	438,900
07 Nov 2022	8.93	8.93	8.38	8.69	8.69	452,200
04 Nov 2022	8.79	8.79	8.41	8.53	8.53	97,800
03 Nov 2022	7.79	8.42	7.79	8.27	8.27	222,800
02 Nov 2022	8.45	8.45	8.20	8.20	8.20	127,800
01 Nov 2022	8.29	8.61	8.28	8.42	8.42	14,900
31 Oct 2022	7.82	8.30	7.80	8.20	8.20	8,500
28 Oct 2022	7.62	8.00	7.62	7.82	7.82	172,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6709+0.0022(+0.33%)

ASX 2006,968.60-47.00(-0.67%)

OIL70.31-0.59(-0.83%)

GOLD1,995.80+46.20(+2.37%)

Bitcoin AUD42,341.92-270.67(-0.64%)

Get our best money-saving hacks and pro tips now

Alibaba Group Holding Limited (BABAF)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6709
+0.0022(+0.33%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
70.31
-0.59(-0.83%)

GOLD
1,995.80
+46.20(+2.37%)

Bitcoin AUD
42,341.92
-270.67(-0.64%)