Canada markets closed

Alibaba Group Holding Limited (BABAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.75-0.15 (-0.56%)
At close: 2:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 202126.8226.8226.3526.7526.75127,900
Jun. 10, 202126.3427.5726.3426.9026.90143,200
Jun. 09, 202127.7327.7326.7526.7526.75120,300
Jun. 08, 202128.0228.0226.9827.5027.5084,100
Jun. 07, 202128.2228.2227.0027.8027.8058,600
Jun. 04, 202128.0028.0027.0727.3427.34278,500
Jun. 03, 202127.7527.9827.1027.1027.10178,000
Jun. 02, 202127.0727.8327.0727.5027.50377,000
Jun. 01, 202128.8328.8327.0728.8328.83568,300
May 28, 202125.8226.9025.8226.8126.81310,200
May 27, 202126.7627.0426.7627.0427.04343,500
May 26, 202126.7526.7626.7526.7626.76275,900
May 25, 202126.4826.8625.9825.9825.98263,000
May 24, 202126.4526.6026.2526.2526.252,100
May 21, 202125.6527.2525.6526.3126.3162,000
May 20, 202127.2527.2526.6226.8826.88324,000
May 19, 202126.7526.8926.7026.8026.802,900
May 18, 202125.2527.0025.2526.7526.754,400
May 17, 202127.1327.1325.8826.9526.9512,800
May 14, 202127.0927.0925.7626.5026.5013,800
May 13, 202127.5027.5025.8026.7026.7054,800
May 12, 202127.0828.0027.0828.0028.003,100
May 11, 202127.2027.7026.7327.0027.0018,700
May 10, 202128.0728.0727.0027.0027.003,400
May 07, 202129.6029.6028.0028.0628.0616,600
May 06, 202129.1129.1129.1129.1129.11300
May 05, 202128.5029.3928.5029.3929.39400
May 04, 202128.5528.5528.3328.3328.33900
May 03, 202128.8029.8228.8029.2029.203,200
Apr. 30, 202129.1029.3628.9429.3629.364,000
Apr. 29, 202129.5929.5929.5929.5929.591,100
Apr. 28, 202129.6029.6029.6029.6029.60-
Apr. 27, 202129.2729.6029.2729.6029.601,100
Apr. 26, 202129.4329.4329.0029.0529.051,300
Apr. 23, 202129.2929.2929.2929.2929.29400
Apr. 22, 202128.7229.4328.7228.7628.761,000
Apr. 21, 202129.5029.5028.5028.7628.763,100
Apr. 20, 202129.8029.8028.6729.2029.203,900
Apr. 19, 202130.2530.2529.7529.7529.753,900
Apr. 16, 202129.1730.0029.1729.8329.833,100
Apr. 15, 202129.8230.0029.7429.7429.744,200
Apr. 14, 202131.1731.1729.9929.9929.9919,800
Apr. 13, 202130.5031.1829.8829.9029.903,800
Apr. 12, 202130.6130.6129.2330.2230.229,300
Apr. 09, 202128.1928.8828.0028.8828.881,600
Apr. 08, 202127.8228.6127.8228.6128.61800
Apr. 07, 202129.0429.2429.0429.2429.24600
Apr. 06, 202128.3029.4928.3028.8228.821,700
Apr. 05, 202128.7229.1727.7327.7327.731,600
Apr. 01, 202128.2529.4127.5827.9427.942,900
Mar. 31, 202129.2329.3128.2728.2728.272,700
Mar. 30, 202127.7729.3527.7729.3529.351,300
Mar. 29, 202129.0429.0427.2928.5828.582,900
Mar. 26, 202126.8228.4626.8228.4628.461,700
Mar. 25, 202128.8828.8828.1028.1528.152,800
Mar. 24, 202128.8929.0928.8929.0929.0941,000
Mar. 23, 202130.4030.4828.7730.0030.001,800
Mar. 22, 202129.7830.3529.7830.3530.351,000
Mar. 19, 202129.0129.9629.0129.4229.4267,500
Mar. 18, 202130.6630.6629.2030.0030.005,300
Mar. 17, 202128.0029.3827.8129.2029.203,400
Mar. 16, 202128.5529.0028.3028.7028.701,300
Mar. 15, 202129.5729.5728.0028.6528.653,700
Mar. 12, 202129.0030.1928.6630.1930.192,700
Mar. 11, 202129.6430.2029.6430.1830.185,000
Mar. 10, 202130.0030.3029.5030.3030.303,900
Mar. 09, 202129.9229.9228.9429.1129.111,100
Mar. 08, 202129.6129.6128.5028.5028.50800
Mar. 05, 202129.9629.9628.5029.9329.935,400
Mar. 04, 202129.2129.2128.5628.9228.921,200
Mar. 03, 202129.9929.9929.4029.7529.759,200
Mar. 02, 202130.8130.8129.5229.5229.521,500
Mar. 01, 202130.0031.1130.0030.6830.6837,400
Feb. 26, 202130.7330.9928.3630.0030.007,400
Feb. 25, 202130.7331.9630.7331.9631.964,500
Feb. 24, 202132.1932.2030.8530.8530.851,200
Feb. 23, 202130.7531.7430.7331.3331.331,800
Feb. 22, 202132.2532.9531.7732.4032.4034,500
Feb. 19, 202133.1034.1032.2532.2532.258,800
Feb. 18, 202134.3134.3132.1933.1033.103,300
Feb. 17, 202134.2235.0733.3635.0735.0744,900
Feb. 16, 202133.9634.8233.0134.3434.3420,800
Feb. 12, 202133.7534.1833.7533.7533.751,900
Feb. 11, 202134.3334.5532.7632.7632.763,000
Feb. 10, 202132.5133.6332.5133.6333.631,300
Feb. 09, 202133.0033.4532.1032.1032.102,700
Feb. 08, 202133.6033.9032.3633.0033.005,600
Feb. 05, 202133.3134.1933.2833.4033.401,100
Feb. 04, 202133.2434.4933.0433.8033.8017,000
Feb. 03, 202132.0233.7832.0232.9632.9637,300
Feb. 02, 202133.1033.1031.5032.0032.003,000
Feb. 01, 202132.0032.9532.0032.9532.951,500
Jan. 29, 202132.7132.8931.2332.8932.8910,300
Jan. 28, 202131.7232.8931.7232.7032.70900
Jan. 27, 202132.4832.8732.1932.1932.192,000
Jan. 26, 202133.4433.7932.2632.8032.804,200
Jan. 25, 202132.6733.2532.2832.9032.904,200
Jan. 22, 202132.2032.7031.2932.7032.703,000
Jan. 21, 202133.2733.3332.3332.4232.426,000
Jan. 20, 202134.5034.5032.4133.1733.1731,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...