Australia markets close in 2 hours 2 minutes

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.73+1.00 (+10.28%)
At close: 03:22PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202210.3011.1110.3010.7310.73175,683
29 Nov 202210.0010.109.739.739.739,600
28 Nov 20229.069.799.039.609.6013,700
25 Nov 20229.839.839.839.839.83100
23 Nov 20229.419.939.419.839.83123,100
22 Nov 20229.599.599.129.419.41321,000
21 Nov 20229.449.689.449.689.68298,000
18 Nov 202210.0010.4410.0010.0210.02302,100
17 Nov 202210.1410.6510.1410.5410.543,100
16 Nov 202210.0010.409.419.779.77766,600
15 Nov 20229.7910.339.7910.0010.00387,200
14 Nov 20228.889.288.888.998.99225,200
11 Nov 20228.908.958.778.818.8111,600
10 Nov 20228.628.808.628.718.715,300
09 Nov 20228.208.627.838.628.62397,400
08 Nov 20228.508.568.328.328.32438,900
07 Nov 20228.938.938.388.698.69452,200
04 Nov 20228.798.798.418.538.5397,800
03 Nov 20227.798.427.798.278.27222,800
02 Nov 20228.458.458.208.208.20127,800
01 Nov 20228.298.618.288.428.4214,900
31 Oct 20227.828.307.808.208.208,500
28 Oct 20227.628.007.627.827.82172,300
27 Oct 20228.458.558.058.258.25371,600
26 Oct 20227.988.667.978.558.552,811,300
25 Oct 20227.918.227.807.987.9825,700
24 Oct 20228.168.167.357.887.88305,600
21 Oct 20229.029.078.938.978.9797,800
20 Oct 20228.629.258.628.998.99105,400
19 Oct 20229.309.318.908.908.908,700
18 Oct 20229.449.589.449.449.44296,500
17 Oct 20229.679.709.109.709.7017,400
14 Oct 20229.259.259.199.219.21126,600
13 Oct 20229.109.569.109.329.32262,700
12 Oct 20229.319.589.319.589.58133,800
11 Oct 20229.509.689.399.409.40191,700
10 Oct 202210.0810.0810.0810.0810.08900
07 Oct 202210.2810.3110.1810.3110.31275,800
06 Oct 202210.5610.5610.2210.2210.226,200
05 Oct 202210.3310.9110.3310.5510.55212,100
04 Oct 20229.9110.639.9110.2810.282,200
03 Oct 202210.1410.159.6910.0810.08264,700
30 Sept 202210.1110.269.899.899.894,600
29 Sept 20229.529.789.529.609.60311,000
28 Sept 20229.8810.049.719.939.93231,200
27 Sept 20229.5710.029.579.759.75837,200
26 Sept 20229.7010.139.709.799.7913,200
23 Sept 202210.0010.009.509.509.50469,600
22 Sept 202210.3810.3910.0010.0010.003,400
21 Sept 202210.6710.6710.2610.3410.343,100
20 Sept 202210.7811.1010.6810.7210.7210,400
19 Sept 202210.9410.9710.7310.7310.73559,700
16 Sept 202211.2411.2410.7010.7010.7021,500
15 Sept 202211.1011.2611.0011.1111.114,200
14 Sept 202211.0811.4511.0011.4511.4512,400
13 Sept 202211.3511.8211.2311.2311.23154,300
12 Sept 202211.1511.6311.1511.6311.639,300
09 Sept 202211.7111.7111.3511.3511.351,266,700
08 Sept 202210.7811.1810.7410.9010.902,900
07 Sept 202210.8411.1310.7011.1011.10132,300
06 Sept 202210.8611.5810.8611.0511.05251,900
02 Sept 202211.7711.7711.5511.7711.77600
01 Sept 202211.5511.7611.3411.3411.342,700
31 Aug 202211.7211.7611.5711.7611.76187,100
30 Aug 202212.0712.0711.2911.7611.76116,700
29 Aug 202211.7812.4011.7812.1112.111,900
26 Aug 202212.5612.5612.2212.2212.221,500
25 Aug 202211.8512.6411.8512.0012.003,200
24 Aug 202211.2511.7911.2511.7211.728,400
23 Aug 202211.5011.5011.0911.1711.17263,100
22 Aug 202211.1011.5011.1011.5011.503,700
19 Aug 202211.2511.2511.1611.2511.257,400
18 Aug 202211.1511.3811.1011.3811.388,700
17 Aug 202211.6411.6911.1511.5611.5623,900
16 Aug 202211.8211.8211.4311.4311.4324,700
15 Aug 202211.8911.8911.3011.3011.302,100
12 Aug 202211.7012.0411.4711.9011.9067,600
11 Aug 202211.3012.2511.3011.7011.70149,000
10 Aug 202211.3711.6111.3711.5711.57268,400
09 Aug 202211.2511.9111.2511.7911.79305,100
08 Aug 202211.6711.6711.3511.3511.35183,400
05 Aug 202212.0312.0311.2811.5511.555,300
04 Aug 202212.0012.5012.0012.3012.3064,800
03 Aug 202211.6212.0311.2512.0312.03373,300
02 Aug 202211.3711.7710.7511.3811.38488,700
01 Aug 202211.0012.1311.0011.2111.21591,600
29 July 202212.1612.1611.2111.2611.26278,700
28 July 202212.2512.5512.0812.5512.55742,300
27 July 202212.5513.0012.4713.0013.00640,900
26 July 202212.8313.3012.6212.6712.67214,600
25 July 202212.6512.8212.6512.8212.82401,500
22 July 202212.9213.2812.8113.1813.1865,800
21 July 202213.2613.3812.7913.3813.38304,800
20 July 202213.3313.4612.6912.9212.928,800
19 July 202212.8013.3912.4113.3913.39323,600
18 July 202213.0013.3813.0013.1213.12340,500
15 July 202212.7513.0012.2613.0013.00327,300
14 July 202213.3814.0012.6813.1613.16296,500
13 July 202213.5213.9213.4813.4813.48305,500
12 July 202213.9714.0113.2313.2413.24243,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...