Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
15.63
-0.98 (-5.92%)
May 12, 2025, 3:37 PM EDT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | - | -10.22% | 100,697 |
| May 9, 2025 | 17.03 | 17.03 | 15.50 | 16.62 | 16.62 | 5.51% | 282,466 |
| May 8, 2025 | 15.63 | 15.75 | 15.23 | 15.75 | 15.75 | 0.51% | 251,064 |
| May 7, 2025 | 14.70 | 15.67 | 14.57 | 15.67 | 15.67 | -1.43% | 401,557 |
| May 6, 2025 | 15.90 | 16.34 | 15.90 | 15.90 | 15.90 | 4.56% | 65,128 |
| May 5, 2025 | 13.94 | 15.21 | 13.94 | 15.21 | 15.21 | 8.22% | 1,397 |
| May 2, 2025 | 14.80 | 14.80 | 14.05 | 14.05 | 14.05 | -9.94% | 241,300 |
| May 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.84% | 2,563 |
| Apr 30, 2025 | 16.99 | 16.99 | 14.88 | 14.88 | 14.88 | -8.05% | 225,958 |
| Apr 29, 2025 | 14.78 | 16.18 | 14.78 | 16.18 | 16.18 | 4.47% | 122,831 |
| Apr 28, 2025 | 14.95 | 15.49 | 14.75 | 15.49 | 15.49 | 3.72% | 3,532 |
| Apr 25, 2025 | 15.75 | 16.24 | 14.94 | 14.94 | 14.94 | -2.65% | 290,280 |
| Apr 24, 2025 | 15.49 | 15.49 | 14.78 | 15.34 | 15.34 | 2.83% | 3,731 |
| Apr 23, 2025 | 14.96 | 14.96 | 14.91 | 14.92 | 14.92 | 6.19% | 362,487 |
| Apr 22, 2025 | 14.72 | 14.72 | 13.73 | 14.05 | 14.05 | 11.24% | 1,438,791 |
| Apr 21, 2025 | 13.38 | 13.65 | 12.63 | 12.63 | 12.63 | -7.47% | 1,474 |
| Apr 17, 2025 | 15.05 | 15.05 | 13.65 | 13.65 | 13.65 | -7.12% | 309,269 |
| Apr 16, 2025 | 12.73 | 14.70 | 12.73 | 14.70 | 14.70 | 5.21% | 396,954 |
| Apr 15, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.05% | 327 |
| Apr 14, 2025 | 12.77 | 14.44 | 12.77 | 14.26 | 14.26 | 3.67% | 282,723 |
| Apr 11, 2025 | 13.88 | 13.88 | 12.76 | 13.76 | 13.76 | 2.53% | 2,310,978 |
| Apr 10, 2025 | 12.34 | 13.50 | 12.03 | 13.42 | 13.42 | -1.45% | 444,567 |
| Apr 9, 2025 | 12.53 | 14.22 | 12.02 | 13.61 | 13.61 | 9.25% | 176,589 |
| Apr 8, 2025 | 13.00 | 13.88 | 12.46 | 12.46 | 12.46 | -4.65% | 3,078 |
| Apr 7, 2025 | 13.51 | 14.80 | 12.90 | 13.07 | 13.07 | -6.92% | 1,148,768 |
| Apr 4, 2025 | 14.80 | 15.02 | 14.04 | 14.04 | 14.04 | -12.30% | 3,898,518 |
| Apr 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.02% | 280,584 |
| Apr 2, 2025 | 17.08 | 17.08 | 16.01 | 16.68 | 16.68 | 1.09% | 126,208 |
| Apr 1, 2025 | 16.00 | 17.59 | 16.00 | 16.50 | 16.50 | -0.46% | 121,122 |
| Mar 31, 2025 | 16.31 | 16.58 | 16.16 | 16.58 | 16.58 | -0.14% | 234,091 |
| Mar 28, 2025 | 17.60 | 17.60 | 16.41 | 16.60 | 16.60 | -3.26% | 559 |
| Mar 27, 2025 | 16.08 | 17.94 | 16.01 | 17.16 | 17.16 | 6.98% | 119,696 |
| Mar 26, 2025 | 16.03 | 17.61 | 16.03 | 16.04 | 16.04 | -4.78% | 88,262 |
| Mar 25, 2025 | 17.02 | 17.02 | 16.60 | 16.85 | 16.85 | 0.42% | 199,830 |
| Mar 24, 2025 | 18.05 | 18.05 | 16.64 | 16.78 | 16.78 | 0.12% | 3,706 |
| Mar 21, 2025 | 16.73 | 16.76 | 16.00 | 16.76 | 16.76 | -2.59% | 112,888 |
| Mar 20, 2025 | 18.00 | 18.00 | 16.92 | 17.20 | 17.20 | -4.44% | 56,683 |
| Mar 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 174,341 |
| Mar 18, 2025 | 18.20 | 18.30 | 17.81 | 18.00 | 18.00 | -1.77% | 119,997 |
| Mar 17, 2025 | 18.00 | 18.37 | 18.00 | 18.33 | 18.33 | 3.47% | 6,761 |
| Mar 14, 2025 | 17.42 | 17.83 | 17.42 | 17.71 | 17.71 | 1.84% | 5,985 |
| Mar 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 3.95% | 258,582 |
| Mar 12, 2025 | 17.75 | 17.98 | 16.73 | 16.73 | 16.73 | -3.57% | 244,455 |
| Mar 11, 2025 | 17.60 | 17.60 | 17.00 | 17.35 | 17.35 | 5.15% | 316,084 |
| Mar 10, 2025 | 18.40 | 18.40 | 16.50 | 16.50 | 16.50 | -7.17% | 5,917 |
| Mar 7, 2025 | 17.21 | 18.24 | 16.94 | 17.78 | 17.78 | 2.39% | 147,674 |
| Mar 6, 2025 | 17.88 | 17.88 | 15.80 | 17.36 | 17.36 | -1.92% | 119,620 |
| Mar 5, 2025 | 16.90 | 17.88 | 15.80 | 17.70 | 17.70 | 7.27% | 150,991 |
| Mar 4, 2025 | 16.03 | 17.00 | 16.00 | 16.50 | 16.50 | 1.79% | 2,356 |
| Mar 3, 2025 | 18.33 | 18.91 | 16.03 | 16.21 | 16.21 | 1.25% | 128,633 |