OTC Markets OTCPK - Delayed Quote USD

Alibaba Group Holding Limited (BABAF)

Compare
11.35 +0.74 (+6.95%)
At close: 23 January at 7:00:00 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
24 Jan 202511.0511.3511.0311.3511.35121,800
23 Jan 202510.6110.6110.6110.6110.61-
22 Jan 202510.7610.7610.0210.6110.6141,100
21 Jan 202510.6110.9610.4610.4910.49164,500
17 Jan 202510.5810.6110.0210.0210.02122,200
16 Jan 202510.2910.2910.2910.2910.292,200
15 Jan 202510.6110.6110.6110.6110.6180,400
14 Jan 202511.8311.8310.0210.1710.17343,800
13 Jan 202510.1011.0710.0510.1810.18179,900
10 Jan 202510.5010.8410.1710.1710.17382,300
8 Jan 202511.0011.0211.0011.0211.02402,600
7 Jan 202511.5211.5211.5211.5211.52250,700
6 Jan 202510.7711.3710.7710.7910.792,900
3 Jan 202510.4010.6410.4010.6410.641,200
2 Jan 202510.8810.8810.7710.7710.77500
31 Dec 202410.0210.0210.0210.0210.02500
30 Dec 202410.7010.7110.0210.5710.5715,700
27 Dec 202410.7010.9410.6010.9410.947,100
26 Dec 202410.3210.7510.0310.7010.703,000
24 Dec 202411.0911.5110.3011.5111.5137,600
23 Dec 202411.4411.4411.4411.4411.44200
20 Dec 202410.0110.0110.0110.0110.01300
19 Dec 202410.2212.0010.0010.0010.00769,400
18 Dec 202410.9112.0010.1810.2210.225,300
17 Dec 202410.1510.9110.1510.9110.91205,100
16 Dec 202410.7710.7710.1510.1510.151,900
13 Dec 202411.0011.0011.0011.0011.00200
12 Dec 202411.0011.0011.0011.0011.001,100
11 Dec 202411.0111.5011.0111.5011.501,100
10 Dec 202411.5011.5011.2611.2611.262,000
9 Dec 202411.0011.7511.0011.7511.7511,400
6 Dec 202410.1010.6010.1010.6010.602,600
5 Dec 202410.4810.489.209.209.2011,900
4 Dec 20249.6610.259.0010.0910.093,500
3 Dec 20249.7910.769.0410.7010.702,100
2 Dec 202410.4510.4510.4510.4510.452,000
29 Nov 20249.0010.809.0010.8010.80400
27 Nov 202410.8510.8510.6510.7310.733,500
26 Nov 202410.7510.7510.7510.7510.755,100
25 Nov 202410.5010.6110.5010.6110.611,300
22 Nov 202410.8510.8510.8510.8510.853,300
21 Nov 202410.8010.8010.7410.7410.74800
20 Nov 202410.7711.0010.7711.0011.00600
19 Nov 202410.8010.8010.8010.8010.8011,900
18 Nov 202411.3011.3011.3011.3011.30-
15 Nov 202411.1211.3011.1211.3011.301,200
14 Nov 202412.0012.0011.1311.1311.13270,200
13 Nov 202410.2912.0310.1712.0312.03136,600
12 Nov 202411.5411.5411.0011.4911.49182,500
11 Nov 202412.1812.1811.8612.1012.102,200
8 Nov 202412.0012.1810.9012.1812.18158,700
7 Nov 202411.6012.5011.3211.5911.59101,500
6 Nov 202412.0012.0011.6211.6211.623,100
5 Nov 202411.6211.6211.6211.6211.62-
4 Nov 202411.6211.6211.6211.6211.626,100
1 Nov 202412.6813.5012.6512.6512.65225,500
31 Oct 202412.3012.3012.0112.0112.011,100
30 Oct 202411.7012.2411.7012.2412.2431,400
29 Oct 202411.3512.1011.3512.0412.0483,100
28 Oct 202412.4212.5011.5512.5012.505,700
25 Oct 202412.3512.3512.0212.0212.02700
24 Oct 202413.3313.3312.1012.1012.10900
23 Oct 202412.3412.3412.3212.3212.32800
22 Oct 202411.8011.8011.8011.8011.801,700
21 Oct 202412.0012.0012.0012.0012.00221,100
18 Oct 202412.0112.0112.0112.0112.01300
17 Oct 202412.5012.8012.5012.8012.80300
16 Oct 202412.8613.2812.8012.8012.80405,700
15 Oct 202413.1313.1312.0012.0012.00274,500
14 Oct 202414.0014.0014.0014.0014.00192,600
11 Oct 202413.7013.7013.7013.7013.701,300
10 Oct 202414.3114.3112.9013.6313.63318,600
9 Oct 202413.1313.1313.1313.1313.13205,200
8 Oct 202413.7913.7912.5913.1313.13298,800
7 Oct 202414.1414.6814.0914.1514.15202,400
4 Oct 202414.1314.4114.1314.1414.14156,100
3 Oct 202414.0014.3813.7814.1414.141,611,400
2 Oct 202414.6114.7014.0014.0314.03699,000
1 Oct 202414.2514.9612.7512.7512.751,800
30 Sept 202413.9013.9511.8512.8812.88430,700
27 Sept 202413.4413.6012.3412.5212.52489,500
26 Sept 202412.6013.5711.8513.2013.205,800
25 Sept 202412.0612.0611.7511.7511.75143,000
24 Sept 202412.8512.8511.4612.0612.0613,100
23 Sept 202410.2310.7510.2010.7510.751,000
20 Sept 202410.1610.1610.1610.1610.16160,300
19 Sept 202410.4111.0010.4111.0011.00700
18 Sept 202410.4310.439.729.729.72800
17 Sept 20249.489.879.489.879.87320,500
16 Sept 202410.0510.0510.0510.0510.0524,000
13 Sept 202410.5010.5010.0510.0510.05128,300
12 Sept 20249.419.419.419.419.41120,100
11 Sept 20249.419.419.419.419.41162,800
10 Sept 202410.0510.0510.0510.0510.05238,400
9 Sept 202410.4410.4410.0510.0510.051,500
6 Sept 202410.4610.469.559.559.551,400
5 Sept 20249.4010.359.4010.3510.35400
4 Sept 202410.5010.5010.3810.3810.3886,100
3 Sept 20249.889.889.889.889.881,100
30 Aug 202410.4010.7010.0510.2510.25210,200
29 Aug 20249.959.959.959.959.9580,500
28 Aug 202410.4410.449.409.409.402,900
27 Aug 20249.539.539.539.539.53700
26 Aug 20249.8110.639.8110.6310.63700
23 Aug 202410.1110.619.5610.4910.49900
22 Aug 202410.5710.5710.5710.5710.57-
21 Aug 202410.5710.5710.5710.5710.57800
20 Aug 202410.4410.4410.4410.4410.44200
19 Aug 202410.5210.6010.5010.5010.503,100
16 Aug 202410.3710.5010.3710.3710.3730,800
15 Aug 20249.769.769.769.769.76500
14 Aug 20249.759.759.759.759.753,800
13 Aug 20249.759.759.759.759.751,500
12 Aug 202410.0010.2110.0010.2110.217,300
9 Aug 202410.0010.2010.0010.2010.201,400
8 Aug 202410.0010.009.549.969.96211,000
7 Aug 20249.979.979.979.979.97-
6 Aug 20249.419.979.419.979.97500
5 Aug 20248.999.598.999.509.5010,500
2 Aug 20249.529.609.529.609.6057,400
1 Aug 20249.939.939.939.939.93200
31 Jul 20249.909.909.909.909.90300
30 Jul 20249.819.819.819.819.8172,000
29 Jul 20249.519.819.519.819.8191,800
26 Jul 20249.869.869.479.479.477,400
25 Jul 20249.189.189.189.189.1866,100
24 Jul 20249.509.509.009.009.001,400
23 Jul 20249.189.498.999.499.49261,300
22 Jul 20249.439.439.439.439.43-
19 Jul 20249.509.649.439.439.4388,900
18 Jul 20249.679.679.679.679.67211,200
17 Jul 20249.709.709.679.679.67282,800
16 Jul 20249.629.799.629.799.79286,800
15 Jul 20249.759.909.549.549.5421,700
12 Jul 20249.9810.189.9510.1810.18187,000
11 Jul 20249.559.959.559.959.957,800
10 Jul 20249.379.409.379.409.40411,600
9 Jul 20249.209.558.859.449.4425,200
8 Jul 20248.698.698.698.698.69500
5 Jul 20249.559.559.559.559.5515,900
3 Jul 20249.099.099.099.099.09500
2 Jul 20249.109.199.109.159.15114,800
1 Jul 20248.778.778.778.778.77100
28 Jun 20249.009.009.009.009.00246,400
27 Jun 20249.709.709.109.109.1051,600
26 Jun 20248.779.268.779.259.25182,000
25 Jun 20249.439.439.189.189.18200
24 Jun 20248.768.768.768.768.76-
21 Jun 20249.309.308.768.768.76400
20 Jun 20249.459.459.279.399.39245,200
18 Jun 20248.999.408.999.409.4098,100
17 Jun 20249.139.519.139.299.297,100
14 Jun 20248.859.278.859.109.101,809,800
13 Jun 20249.959.959.409.409.4022,100
12 Jun 2024 0.21 Dividend
12 Jun 20249.669.789.669.789.78500
11 Jun 20249.989.989.989.989.78600
10 Jun 202410.0510.0510.0210.029.81600
7 Jun 20249.859.859.809.809.591,200
6 Jun 202410.0510.099.8910.099.882,200
5 Jun 20249.9610.009.9210.009.794,800
4 Jun 20249.809.809.809.809.60500
3 Jun 202410.1010.109.619.809.60218,000
31 May 20249.169.869.169.869.651,004,800
30 May 20249.899.999.899.999.7837,100
29 May 202410.0010.0510.0010.059.84202,400
28 May 202410.3710.4210.3710.4210.20400
24 May 202410.2710.2710.1310.2510.04361,400
23 May 202410.4710.4710.3110.3110.09481,200
22 May 202410.5010.6510.5010.6510.43600,300
21 May 202410.9010.9410.6710.8910.67330,500
20 May 202411.0611.1010.9811.1010.87347,500
17 May 202410.9811.2010.9311.1510.9261,900
16 May 202410.0010.8510.0010.8510.63226,500
15 May 20249.749.749.749.749.54500
14 May 202410.4510.629.6910.6210.40151,700
13 May 202410.3310.5010.2110.4210.202,823,400
10 May 202410.1910.199.759.859.65481,500
9 May 20249.889.889.699.699.49480,600
8 May 20249.459.819.459.459.2564,100
7 May 202410.3010.309.899.899.68148,300
6 May 202410.2110.3510.2010.3510.13441,400
3 May 202410.1010.109.9810.039.82963,100
2 May 202410.0010.1010.0010.009.79265,600
1 May 20249.359.359.359.359.16300
30 Apr 20249.609.609.609.609.40600
29 Apr 20249.539.569.419.419.214,100
26 Apr 20249.409.429.409.429.22800
25 Apr 20249.039.339.039.339.14700
24 Apr 20249.139.319.139.309.1183,100
23 Apr 20248.609.078.469.048.85170,700
22 Apr 20248.748.748.618.618.43242,600
19 Apr 20248.418.768.418.668.48800
18 Apr 20248.948.948.688.768.586,500
17 Apr 20248.758.758.568.568.38205,900
16 Apr 20248.918.918.648.648.467,100
15 Apr 20248.909.058.718.718.534,700
12 Apr 20249.209.208.988.988.792,300
11 Apr 20249.329.329.229.229.021,100
10 Apr 20249.009.179.009.008.811,500
9 Apr 20248.539.508.538.988.791,500
8 Apr 20248.908.908.698.698.51247,000
5 Apr 20248.958.958.958.958.77320,300
4 Apr 20248.998.998.758.758.571,100
3 Apr 20249.019.019.019.018.82320,100
2 Apr 20249.009.229.009.018.82247,200
1 Apr 20248.908.908.908.908.72300
28 Mar 20248.979.058.808.808.62260,800
27 Mar 20248.908.918.898.898.70165,000
26 Mar 20248.978.978.958.958.76273,000
25 Mar 20248.719.128.719.088.89302,000
22 Mar 20249.109.109.109.108.91240,600
21 Mar 20249.309.309.309.309.11500
20 Mar 20248.839.128.838.908.711,300
19 Mar 20248.969.278.969.279.08500
18 Mar 20249.259.409.159.158.96547,600
15 Mar 20249.349.349.349.349.14400
14 Mar 20249.309.689.309.429.22800
13 Mar 20249.579.609.359.479.283,600
12 Mar 20249.359.359.359.359.16100
11 Mar 20249.109.589.009.008.8118,000
8 Mar 20249.109.109.109.108.914,900
7 Mar 20249.209.209.209.209.01300
6 Mar 20249.209.209.209.209.011,300
5 Mar 20249.069.068.898.898.70800
4 Mar 20248.859.478.859.008.812,100
1 Mar 20249.039.039.039.038.84500
29 Feb 20249.309.349.069.259.063,800
28 Feb 20249.109.559.109.309.11900
27 Feb 20249.809.809.559.559.35500
26 Feb 20249.789.789.309.569.36292,800
23 Feb 20249.949.949.309.659.45247,200
22 Feb 20249.509.569.309.309.112,900
21 Feb 20249.509.509.279.279.084,000
20 Feb 20248.888.968.888.968.771,100
16 Feb 20249.239.408.969.309.118,300
15 Feb 20248.809.218.809.219.021,500
14 Feb 20249.009.069.009.058.863,300
13 Feb 20249.059.059.059.058.86-
12 Feb 20249.149.149.059.058.868,200
9 Feb 20248.858.958.818.958.7644,800
8 Feb 20248.849.058.848.888.7063,500
7 Feb 20249.509.509.119.259.061,086,800
6 Feb 20249.9510.009.409.749.5481,400
5 Feb 20249.149.529.069.529.321,700
2 Feb 20249.179.178.829.048.8595,100
1 Feb 20248.828.998.828.998.81411,200
31 Jan 20249.129.128.898.958.76300,100
30 Jan 20248.689.348.689.349.15282,900
29 Jan 20249.679.678.729.008.811,300
26 Jan 20249.309.309.259.259.06235,500
25 Jan 20249.509.509.249.279.07467,100

Related tickers