BABA

Alibaba Historical Data

BABA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 78.80 -1.91 -2.37% 79.35 79.77 77.60 20,478,552
Sep 22 2022 80.71 -0.89 -1.09% 82.73 83.28 80.17 19,136,173
Sep 21 2022 81.60 -4.20 -4.9% 85.00 85.16 81.50 24,065,568
Sep 20 2022 85.80 -1.86 -2.12% 87.95 88.73 85.01 19,119,933
Sep 19 2022 87.66 1.23 1.42% 85.09 87.765 85.00 12,810,809
Sep 16 2022 86.43 -2.40 -2.7% 87.70 88.25 85.42 19,327,777
Sep 15 2022 88.83 -0.09 -0.1% 88.63 91.095 88.20 12,344,066
Sep 14 2022 88.92 -0.55 -0.61% 89.45 89.78 88.17 10,829,721
Sep 13 2022 89.47 -5.22 -5.51% 90.87 92.18 89.23 21,131,084
Sep 12 2022 94.69 2.55 2.77% 92.46 94.84 91.81 15,587,528
Sep 09 2022 92.14 2.62 2.93% 91.05 92.90 90.72 10,751,199
Sep 08 2022 89.52 -1.08 -1.19% 88.56 90.1799 88.28 13,280,422
Sep 07 2022 90.60 2.15 2.43% 88.61 90.86 87.7564 12,835,190
Sep 06 2022 88.45 -3.35 -3.65% 89.32 89.47 87.80 15,551,610
Sep 05 2022 91.80 0.00 +0.00% 91.92 93.668 90.77 0
Sep 02 2022 91.80 -1.91 -2.04% 91.92 93.668 90.77 12,378,533
Sep 01 2022 93.71 -1.70 -1.78% 92.75 94.52 91.67 11,903,608
Aug 31 2022 95.41 1.57 1.67% 96.66 98.62 94.92 16,132,276
Aug 30 2022 93.84 -2.76 -2.86% 95.86 96.97 92.62 17,849,056
Aug 29 2022 96.60 -1.40 -1.43% 98.94 100.91 96.48 18,302,919
Aug 26 2022 98.00 -1.89 -1.89% 104.83 104.87 97.61 45,731,184
Aug 25 2022 99.89 7.37 7.97% 96.21 101.03 94.95 39,117,858
Aug 24 2022 92.52 2.69 2.99% 87.90 94.1482 87.55 22,798,552
Aug 23 2022 89.83 -0.20 -0.22% 89.17 90.18 86.71 17,337,259
Aug 22 2022 90.03 0.40 0.45% 89.63 90.88 89.30 15,534,776
Aug 19 2022 89.63 -1.11 -1.22% 90.23 91.65 89.18 12,348,052
Aug 18 2022 90.74 0.97 1.08% 90.13 91.93 88.52 13,407,384
Aug 17 2022 89.77 -2.88 -3.11% 91.87 92.39 89.76 14,474,971
Aug 16 2022 92.65 -1.55 -1.65% 92.69 93.5699 91.40 11,992,589
Aug 15 2022 94.20 -0.57 -0.6% 93.20 94.63 92.38 14,412,054
Aug 12 2022 94.77 -0.10 -0.11% 91.51 94.80 91.43 17,830,601
Aug 11 2022 94.87 2.44 2.64% 94.34 97.71 93.63 17,503,581
Aug 10 2022 92.43 1.24 1.36% 91.21 92.95 88.56 17,825,024
Aug 09 2022 91.19 0.35 0.39% 91.19 93.1199 90.60 16,727,780
Aug 08 2022 90.84 -1.72 -1.86% 91.47 92.75 90.34 16,169,682
Aug 05 2022 92.56 -4.87 -5.0% 93.07 94.17 90.7301 27,356,963
Aug 04 2022 97.43 1.71 1.79% 101.28 103.00 95.06 42,477,216
Aug 03 2022 95.72 3.10 3.35% 92.00 96.30 90.92 23,829,572
Aug 02 2022 92.62 2.28 2.52% 88.27 94.87 88.20 34,406,040
Aug 01 2022 90.34 0.97 1.09% 89.09 90.54 88.00 36,019,400
Jul 29 2022 89.37 -11.18 -11.12% 94.22 94.22 89.11 59,020,754
Jul 28 2022 100.55 -2.23 -2.17% 101.92 102.68 95.62 33,843,357
Jul 27 2022 102.78 1.34 1.32% 102.40 102.97 99.80 19,335,363
Jul 26 2022 101.44 0.38 0.38% 104.31 105.25 100.81 27,943,480
Jul 25 2022 101.06 0.45 0.45% 100.67 101.27 98.74 16,583,083
Jul 22 2022 100.61 -4.52 -4.3% 104.39 104.70 99.68 18,806,498
Jul 21 2022 105.13 1.17 1.13% 104.12 106.61 103.68 18,152,403
Jul 20 2022 103.96 -0.79 -0.75% 106.24 107.16 102.85 21,867,635
Jul 19 2022 104.75 1.61 1.56% 103.97 104.82 101.53 19,796,584
Jul 18 2022 103.14 0.70 0.68% 105.81 106.96 102.95 20,491,284
Jul 15 2022 102.44 -1.32 -1.27% 103.49 103.64 97.84 33,554,248
Jul 14 2022 103.76 -5.34 -4.89% 107.75 108.54 100.71 35,286,290
Jul 13 2022 109.10 -0.11 -0.1% 106.83 110.64 106.75 16,843,467
Jul 12 2022 109.21 -0.36 -0.33% 110.86 111.00 107.06 22,305,773
Jul 11 2022 109.57 -11.33 -9.37% 115.65 115.67 109.33 31,256,254
Jul 08 2022 120.90 -1.49 -1.22% 122.48 125.84 120.70 27,207,847
Jul 07 2022 122.39 3.27 2.75% 120.63 125.00 120.57 24,189,150
Jul 06 2022 119.12 -1.01 -0.84% 119.12 120.00 115.51 20,200,987
Jul 05 2022 120.13 4.13 3.56% 114.69 120.53 112.14 20,995,886
Jul 04 2022 116.00 0.00 +0.00% 113.62 116.625 112.92 0
Jul 01 2022 116.00 2.32 2.04% 113.62 116.625 112.92 16,670,370
Jun 30 2022 113.68 -2.35 -2.03% 113.84 114.60 111.38 13,788,615
Jun 29 2022 116.03 -0.73 -0.63% 115.81 117.09 113.71 13,775,154
Jun 28 2022 116.76 -1.97 -1.66% 118.98 120.93 116.51 18,673,310


Your Recent History
NYSE
BABA
Alibaba
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now