Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Alibaba Group Holding Limited (BABAF)

12.63
-3.21
(-20.27%)
At close: April 21 at 3:49:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202513.3813.6512.6312.6312.631,500
Apr 17, 202515.0515.0513.6513.6513.65309,300
Apr 16, 202512.7314.7012.7314.7014.70397,000
Apr 15, 202513.9713.9713.9713.9713.97300
Apr 14, 202512.7714.4412.7714.2614.26282,700
Apr 11, 202513.8813.8812.7613.7613.762,311,000
Apr 10, 202512.3413.5012.0313.4213.42444,600
Apr 9, 202512.5314.2212.0213.6113.61176,600
Apr 8, 202513.0013.8812.4612.4612.463,100
Apr 7, 202513.5114.8012.9013.0713.071,148,800
Apr 4, 202514.8015.0214.0414.0414.043,898,500
Apr 3, 202516.0116.0116.0116.0116.01280,600
Apr 2, 202517.0817.0816.0116.6816.68126,200
Apr 1, 202516.0017.5916.0016.5016.50121,100
Mar 31, 202516.3116.5816.1616.5816.58234,100
Mar 28, 202517.6017.6016.4116.6016.60600
Mar 27, 202516.0817.9416.0117.1617.16119,700
Mar 26, 202516.0317.6116.0316.0416.0488,300
Mar 25, 202517.0117.0116.6016.8516.85199,800
Mar 24, 202518.0518.0516.6416.7716.773,700
Mar 21, 202516.7316.7516.0016.7516.75112,900
Mar 20, 202518.0018.0016.9217.2017.2056,700
Mar 19, 202518.0018.0018.0018.0018.00-
Mar 18, 202518.2018.3017.8118.0018.00120,000
Mar 17, 202518.0018.3718.0018.3318.336,800
Mar 14, 202517.4217.8317.4217.7117.716,000
Mar 13, 202517.3917.3917.3917.3917.39258,600
Mar 12, 202517.7517.9816.7316.7316.73244,500
Mar 11, 202517.6017.6017.0017.3517.35316,100
Mar 10, 202518.4018.4016.5016.5016.505,900
Mar 7, 202517.2118.2416.9417.7717.77147,700
Mar 6, 202517.8817.8815.8017.3617.36119,600
Mar 5, 202516.9017.8815.8017.7017.70151,000
Mar 4, 202516.0317.0016.0016.5016.502,400
Mar 3, 202518.3318.9116.0316.2116.21128,600
Feb 28, 202517.2418.4816.0116.0116.01320,500
Feb 27, 202517.3018.0016.6517.9517.95185,600
Feb 26, 202517.4018.0917.3517.5517.55205,900
Feb 25, 202516.0017.0016.0017.0017.00296,700
Feb 24, 202516.7516.7615.9416.0016.00155,600
Feb 21, 202518.0018.2517.6317.7817.7810,500
Feb 20, 202516.9818.2316.1117.1517.1520,900
Feb 19, 202515.8516.2515.4716.1616.16112,800
Feb 18, 202516.8216.8215.5715.8015.80433,900
Feb 14, 202515.0116.2515.0115.4515.45346,400
Feb 13, 202514.7514.9614.2214.9614.96128,800
Feb 12, 202514.4014.7813.9814.5814.58480,300
Feb 11, 202513.1014.4013.0114.4014.40291,100
Feb 10, 202513.0013.7912.1812.1812.1811,700
Feb 7, 202513.9913.9912.5012.5012.503,900
Feb 6, 202511.7912.3711.7912.3712.37159,700
Feb 5, 202512.4312.6812.4312.6812.681,225,600
Feb 4, 202511.7912.8811.7912.8512.856,000
Feb 3, 202512.0012.5912.0012.2012.20267,100
Jan 31, 202513.5013.5012.1812.4512.4510,800
Jan 30, 202512.2013.0012.2012.9012.904,500
Jan 29, 202512.0012.5811.2512.2312.2348,700
Jan 28, 202511.5212.0011.5211.9511.95192,800
Jan 27, 202511.3511.5011.0611.5011.50196,600
Jan 24, 202511.0511.3511.0311.3511.35121,800
Jan 23, 202510.6110.6110.6110.6110.61-
Jan 22, 202510.7610.7610.0210.6110.6141,100
Jan 21, 202510.6110.9610.4610.4910.49164,500
Jan 17, 202510.5810.6110.0210.0210.02122,200
Jan 16, 202510.2910.2910.2910.2910.292,200
Jan 15, 202510.6110.6110.6110.6110.6180,400
Jan 14, 202511.8311.8310.0210.1710.17343,800
Jan 13, 202510.1011.0710.0510.1810.18179,900
Jan 10, 202510.5010.8410.1710.1710.17382,300
Jan 8, 202511.0011.0211.0011.0211.02402,600
Jan 7, 202511.5211.5211.5211.5211.52250,700
Jan 6, 202510.7711.3710.7710.7910.792,900
Jan 3, 202510.4010.6410.4010.6410.641,200
Jan 2, 202510.8810.8810.7710.7710.77500
Dec 31, 202410.0210.0210.0210.0210.02500
Dec 30, 202410.7010.7110.0210.5710.5715,700
Dec 27, 202410.7010.9410.6010.9410.947,100
Dec 26, 202410.3210.7510.0310.7010.703,000
Dec 24, 202411.0911.5110.3011.5111.5137,600
Dec 23, 202411.4411.4411.4411.4411.44200
Dec 20, 202410.0110.0110.0110.0110.01300
Dec 19, 202410.2212.0010.0010.0010.00769,400
Dec 18, 202410.9112.0010.1810.2210.225,300
Dec 17, 202410.1510.9110.1510.9110.91205,100
Dec 16, 202410.7710.7710.1510.1510.151,900
Dec 13, 202411.0011.0011.0011.0011.00200
Dec 12, 202411.0011.0011.0011.0011.001,100
Dec 11, 202411.0111.5011.0111.5011.501,100
Dec 10, 202411.5011.5011.2611.2611.262,000
Dec 9, 202411.0011.7511.0011.7511.7511,400
Dec 6, 202410.1010.6010.1010.6010.602,600
Dec 5, 202410.4810.489.209.209.2011,900
Dec 4, 20249.6610.259.0010.0910.093,500
Dec 3, 20249.7910.769.0410.7010.702,100
Dec 2, 202410.4510.4510.4510.4510.452,000
Nov 29, 20249.0010.809.0010.8010.80400
Nov 27, 202410.8510.8510.6510.7310.733,500
Nov 26, 202410.7510.7510.7510.7510.755,100
Nov 25, 202410.5010.6110.5010.6110.611,300
Nov 22, 202410.8510.8510.8510.8510.853,300
Nov 21, 202410.8010.8010.7410.7410.74800
Nov 20, 202410.7711.0010.7711.0011.00600
Nov 19, 202410.8010.8010.8010.8010.8011,900
Nov 18, 202411.3011.3011.3011.3011.30-
Nov 15, 202411.1211.3011.1211.3011.301,200
Nov 14, 202412.0012.0011.1311.1311.13270,200
Nov 13, 202410.2912.0310.1712.0312.03136,600
Nov 12, 202411.5411.5411.0011.4911.49182,500
Nov 11, 202412.1812.1811.8612.1012.102,200
Nov 8, 202412.0012.1810.9012.1812.18158,700
Nov 7, 202411.6012.5011.3211.5911.59101,500
Nov 6, 202412.0012.0011.6211.6211.623,100
Nov 5, 202411.6211.6211.6211.6211.62-
Nov 4, 202411.6211.6211.6211.6211.626,100
Nov 1, 202412.6813.5012.6512.6512.65225,500
Oct 31, 202412.3012.3012.0112.0112.011,100
Oct 30, 202411.7012.2411.7012.2412.2431,400
Oct 29, 202411.3512.1011.3512.0412.0483,100
Oct 28, 202412.4212.5011.5512.5012.505,700
Oct 25, 202412.3512.3512.0212.0212.02700
Oct 24, 202413.3313.3312.1012.1012.10900
Oct 23, 202412.3412.3412.3212.3212.32800
Oct 22, 202411.8011.8011.8011.8011.801,700
Oct 21, 202412.0012.0012.0012.0012.00221,100
Oct 18, 202412.0112.0112.0112.0112.01300
Oct 17, 202412.5012.8012.5012.8012.80300
Oct 16, 202412.8613.2812.8012.8012.80405,700
Oct 15, 202413.1313.1312.0012.0012.00274,500
Oct 14, 202414.0014.0014.0014.0014.00192,600
Oct 11, 202413.7013.7013.7013.7013.701,300
Oct 10, 202414.3114.3112.9013.6313.63318,600
Oct 9, 202413.1313.1313.1313.1313.13205,200
Oct 8, 202413.7913.7912.5913.1313.13298,800
Oct 7, 202414.1414.6814.0914.1514.15202,400
Oct 4, 202414.1314.4114.1314.1414.14156,100
Oct 3, 202414.0014.3813.7814.1414.141,611,400
Oct 2, 202414.6114.7014.0014.0314.03699,000
Oct 1, 202414.2514.9612.7512.7512.751,800
Sep 30, 202413.9013.9511.8512.8812.88430,700
Sep 27, 202413.4413.6012.3412.5212.52489,500
Sep 26, 202412.6013.5711.8513.2013.205,800
Sep 25, 202412.0612.0611.7511.7511.75143,000
Sep 24, 202412.8512.8511.4612.0612.0613,100
Sep 23, 202410.2310.7510.2010.7510.751,000
Sep 20, 202410.1610.1610.1610.1610.16160,300
Sep 19, 202410.4111.0010.4111.0011.00700
Sep 18, 202410.4310.439.729.729.72800
Sep 17, 20249.489.879.489.879.87320,500
Sep 16, 202410.0510.0510.0510.0510.0524,000
Sep 13, 202410.5010.5010.0510.0510.05128,300
Sep 12, 20249.419.419.419.419.41120,100
Sep 11, 20249.419.419.419.419.41162,800
Sep 10, 202410.0510.0510.0510.0510.05238,400
Sep 9, 202410.4410.4410.0510.0510.051,500
Sep 6, 202410.4610.469.559.559.551,400
Sep 5, 20249.4010.359.4010.3510.35400
Sep 4, 202410.5010.5010.3810.3810.3886,100
Sep 3, 20249.889.889.889.889.881,100
Aug 30, 202410.4010.7010.0510.2510.25210,200
Aug 29, 20249.959.959.959.959.9580,500
Aug 28, 202410.4410.449.409.409.402,900
Aug 27, 20249.539.539.539.539.53700
Aug 26, 20249.8110.639.8110.6310.63700
Aug 23, 202410.1110.619.5610.4910.49900
Aug 22, 202410.5710.5710.5710.5710.57-
Aug 21, 202410.5710.5710.5710.5710.57800
Aug 20, 202410.4410.4410.4410.4410.44200
Aug 19, 202410.5210.6010.5010.5010.503,100
Aug 16, 202410.3710.5010.3710.3710.3730,800
Aug 15, 20249.769.769.769.769.76500
Aug 14, 20249.759.759.759.759.753,800
Aug 13, 20249.759.759.759.759.751,500
Aug 12, 202410.0010.2110.0010.2110.217,300
Aug 9, 202410.0010.2010.0010.2010.201,400
Aug 8, 202410.0010.009.549.969.96211,000
Aug 7, 20249.979.979.979.979.97-
Aug 6, 20249.419.979.419.979.97500
Aug 5, 20248.999.598.999.509.5010,500
Aug 2, 20249.529.609.529.609.6057,400
Aug 1, 20249.939.939.939.939.93200
Jul 31, 20249.909.909.909.909.90300
Jul 30, 20249.819.819.819.819.8172,000
Jul 29, 20249.519.819.519.819.8191,800
Jul 26, 20249.869.869.479.479.477,400
Jul 25, 20249.189.189.189.189.1866,100
Jul 24, 20249.509.509.009.009.001,400
Jul 23, 20249.189.498.999.499.49261,300
Jul 22, 20249.439.439.439.439.43-
Jul 19, 20249.509.649.439.439.4388,900
Jul 18, 20249.679.679.679.679.67211,200
Jul 17, 20249.709.709.679.679.67282,800
Jul 16, 20249.629.799.629.799.79286,800
Jul 15, 20249.759.909.549.549.5421,700
Jul 12, 20249.9810.189.9510.1810.18187,000
Jul 11, 20249.559.959.559.959.957,800
Jul 10, 20249.379.409.379.409.40411,600
Jul 9, 20249.209.558.859.449.4425,200
Jul 8, 20248.698.698.698.698.69500
Jul 5, 20249.559.559.559.559.5515,900
Jul 3, 20249.099.099.099.099.09500
Jul 2, 20249.109.199.109.159.15114,800
Jul 1, 20248.778.778.778.778.77100
Jun 28, 20249.009.009.009.009.00246,400
Jun 27, 20249.709.709.109.109.1051,600
Jun 26, 20248.779.268.779.259.25182,000
Jun 25, 20249.439.439.189.189.18200
Jun 24, 20248.768.768.768.768.76-
Jun 21, 20249.309.308.768.768.76400
Jun 20, 20249.459.459.279.399.39245,200
Jun 18, 20248.999.408.999.409.4098,100
Jun 17, 20249.139.519.139.299.297,100
Jun 14, 20248.859.278.859.109.101,809,800
Jun 13, 20249.959.959.409.409.4022,100
Jun 12, 2024 0.208 Dividend
Jun 12, 20249.669.789.669.789.78500
Jun 11, 20249.989.989.989.989.78600
Jun 10, 202410.0510.0510.0210.029.81600
Jun 7, 20249.859.859.809.809.591,200
Jun 6, 202410.0510.099.8910.099.882,200
Jun 5, 20249.9610.009.9210.009.794,800
Jun 4, 20249.809.809.809.809.60500
Jun 3, 202410.1010.109.619.809.60218,000
May 31, 20249.169.869.169.869.651,004,800
May 30, 20249.899.999.899.999.7837,100
May 29, 202410.0010.0510.0010.059.84202,400
May 28, 202410.3710.4210.3710.4210.20400
May 24, 202410.2710.2710.1310.2510.04361,400
May 23, 202410.4710.4710.3110.3110.09481,200
May 22, 202410.5010.6510.5010.6510.43600,300
May 21, 202410.9010.9410.6710.8910.67330,500
May 20, 202411.0611.1010.9811.1010.87347,500
May 17, 202410.9811.2010.9311.1510.9261,900
May 16, 202410.0010.8510.0010.8510.63226,500
May 15, 20249.749.749.749.749.54500
May 14, 202410.4510.629.6910.6210.40151,700
May 13, 202410.3310.5010.2110.4210.202,823,400
May 10, 202410.1910.199.759.859.65481,500
May 9, 20249.889.889.699.699.49480,600
May 8, 20249.459.819.459.459.2564,100
May 7, 202410.3010.309.899.899.68148,300
May 6, 202410.2110.3510.2010.3510.13441,400
May 3, 202410.1010.109.9810.039.82963,100
May 2, 202410.0010.1010.0010.009.79265,600
May 1, 20249.359.359.359.359.16300
Apr 30, 20249.609.609.609.609.40600
Apr 29, 20249.539.569.419.419.214,100
Apr 26, 20249.409.429.409.429.22800
Apr 25, 20249.039.339.039.339.14700
Apr 24, 20249.139.319.139.309.1183,100
Apr 23, 20248.609.078.469.048.85170,700
Apr 22, 20248.748.748.618.618.43242,600

Related Tickers

MPNGF Meituan
16.45
+0.30%
 
MPNGY Meituan
33.35
-0.01%
 
3665.T Enigmo Inc.
293.00
-2.66%
 
1ZAL.MI Zalando SE
33.17
-3.10%
 
JDCO34.SA JD.com, Inc.
34.10
-0.44%
 
T5W.F Just Eat Takeaway.com N.V.
19.12
+0.63%
 
ASOMY ASOS Plc
3.6800
0.00%
 
ASCl.XC
 
DHER.BE Delivery Hero SE
23.70
+0.25%
 
AMZ.DU Amazon.com Inc
147.20
-3.55%