Alibaba Group Holding Ltd (PK) (BABAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -5.52763819095 | 9.95 | 9.95 | 8.85 | 484263 | 9.1192982 | CS |
| 4 | -1.07 | -10.2196752627 | 10.47 | 10.47 | 8.85 | 236261 | 9.6134156 | CS |
| 12 | 0.43 | 4.79375696767 | 8.97 | 11.2 | 8.414 | 241592 | 9.88900497 | CS |
| 26 | -0.1 | -1.05263157895 | 9.5 | 11.2 | 8.08 | 196300 | 9.56310575 | CS |
| 52 | -1.85 | -16.4444444444 | 11.25 | 12.92 | 8.08 | 160594 | 9.93077939 | CS |
| 156 | -16.26 | -63.3671083398 | 25.66 | 29.46 | 7.35 | 160399 | 13.12230816 | CS |
| 260 | -15.65 | -62.4750499002 | 25.05 | 41.17 | 7.35 | 117325 | 14.32693832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 9.4 | 0.11 | 1.21 | 8.988 | 9.4 | 8.988 | 98083 |
| 1718659680 | 9.288 | 0.19 | 2.07 | 9.13 | 9.5131 | 9.13 | 7105 |
| 1718400300 | 9.1 | -0.3 | -3.19 | 8.85 | 9.275 | 8.85 | 1809795 |
| 1718314140 | 9.4 | -0.38 | -3.89 | 9.95 | 9.95 | 9.4 | 22070 |
| 1718227380 | 9.78 | -0.21 | -2.05 | 9.6649999 | 9.78 | 9.6649999 | 479 |
| 1718141340 | 9.985 | -0.03 | -0.30 | 9.985 | 9.985 | 9.985 | 565 |
| 1718054880 | 10.015 | 0.22 | 2.23 | 10.054 | 10.054 | 10.015 | 553 |
| 1717795800 | 9.7967 | -0.29 | -2.87 | 9.845 | 9.845 | 9.7967 | 1187 |
| 1717709400 | 10.086 | 0.09 | 0.86 | 10.052 | 10.086 | 9.89 | 2151 |
| 1717622460 | 10 | 0.2 | 2.04 | 9.96 | 10 | 9.92 | 4791 |
| 1717536360 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 515 |
| 1717450140 | 9.8 | -0.06 | -0.61 | 10.1 | 10.1 | 9.612 | 218045 |
| 1717190940 | 9.86 | -0.13 | -1.30 | 9.16 | 9.86 | 9.16 | 1004845 |
| 1717104540 | 9.99 | -0.06 | -0.56 | 9.8923 | 9.99 | 9.8923 | 37065 |
| 1717018020 | 10.046 | -0.37 | -3.55 | 10 | 10.046 | 9.836563 | 202360 |
| 1716931740 | 10.416 | 0.17 | 1.62 | 10.37 | 10.416 | 10.37 | 432 |
| 1716585840 | 10.25 | -0.06 | -0.54 | 10.272 | 10.272 | 10.125 | 361414 |
| 1716499740 | 10.3055 | -0.35 | -3.28 | 10.47 | 10.47 | 10.3055 | 481244 |
| 1716412800 | 10.655 | -0.24 | -2.19 | 10.5 | 10.655 | 10.5 | 600307 |
| 1716326940 | 10.894 | -0.21 | -1.86 | 10.9 | 10.94 | 10.67 | 330505 |
| 1716240180 | 11.1 | -0.05 | -0.45 | 11.06 | 11.1 | 10.935 | 347507 |
| 1715981340 | 11.15 | 0.3 | 2.72 | 10.98 | 11.2 | 10.93 | 61862 |
| 1715894940 | 10.855 | 1.12 | 11.45 | 10 | 10.855 | 10 | 226527 |
| 1715808000 | 9.74 | -0.88 | -8.29 | 9.74 | 9.74 | 9.74 | 506 |
| 1715722140 | 10.62 | 0.2 | 1.92 | 10.45 | 10.62 | 9.69 | 151675 |
| 1715635200 | 10.42 | 0.57 | 5.73 | 10.334 | 11.106104 | 10.21 | 2823377 |
| 1715376000 | 9.855 | 0.16 | 1.66 | 10.19 | 10.19 | 9.75 | 481456 |
| 1715289720 | 9.694 | 0.24 | 2.58 | 9.88 | 9.88 | 9.694 | 480590 |
| 1715203200 | 9.45 | -0.44 | -4.45 | 9.45 | 9.815 | 9.45 | 64149 |
| 1715117340 | 9.89 | -0.46 | -4.44 | 10.3 | 10.3 | 9.89 | 148280 |
| 1715030940 | 10.35 | 0.32 | 3.19 | 10.21 | 10.35 | 10.2 | 441369 |
| 1714771740 | 10.03 | 0.03 | 0.30 | 10.1 | 10.1 | 9.98 | 963134 |
| 1714685340 | 10 | 0.65 | 6.89 | 10 | 10.1 | 10 | 265624 |
| 1714598400 | 9.355 | -0.25 | -2.55 | 9.355 | 9.355 | 9.355 | 310 |
| 1714512600 | 9.6 | 0.19 | 2.02 | 9.6 | 9.6 | 9.6 | 550 |
| 1714425720 | 9.41 | -0.01 | -0.11 | 9.535 | 9.564 | 9.41 | 4135 |
| 1714166580 | 9.42 | 0.09 | 0.94 | 9.405 | 9.42 | 9.405 | 809 |
| 1714080300 | 9.332 | 0.03 | 0.34 | 9.03 | 9.332 | 9.03 | 742 |
| 1713994020 | 9.3 | 0.26 | 2.88 | 9.1278 | 9.31 | 9.1278 | 83076 |
| 1713907740 | 9.0399999 | 0.43 | 4.99 | 8.6 | 9.07 | 8.46 | 170675 |
| 1713821340 | 8.61 | -0.06 | -0.63 | 8.7449999 | 8.7449999 | 8.61 | 242618 |
| 1713561900 | 8.6649999 | -0.1 | -1.08 | 8.414 | 8.764 | 8.414 | 773 |
| 1713475500 | 8.76 | 0.2 | 2.34 | 8.94 | 8.94 | 8.68 | 6539 |
| 1713389100 | 8.56 | -0.08 | -0.93 | 8.75 | 8.75 | 8.56 | 205918 |
| 1713302940 | 8.64 | -0.07 | -0.80 | 8.91 | 8.91 | 8.64 | 7140 |
| 1713216000 | 8.71 | -0.27 | -3.01 | 8.9 | 9.05 | 8.71 | 4744 |
| 1712957160 | 8.98 | -0.24 | -2.55 | 9.1959 | 9.1959 | 8.98 | 2290 |
| 1712870760 | 9.215 | 0.22 | 2.39 | 9.32 | 9.32 | 9.215 | 1076 |
| 1712784000 | 9 | 0.02 | 0.22 | 9 | 9.17 | 9 | 1486 |
| 1712698140 | 8.98 | 0.29 | 3.34 | 8.53 | 9.5 | 8.53 | 1505 |
| 1712611200 | 8.69 | -0.27 | -2.96 | 8.9 | 8.9 | 8.69 | 247021 |
| 1712352000 | 8.955 | 0.21 | 2.34 | 8.955 | 8.955 | 8.955 | 320337 |
| 1712265780 | 8.75 | -0.29 | -3.24 | 8.99 | 8.99 | 8.75 | 1099 |
| 1712179500 | 9.042813 | 0.03 | 0.36 | 9.042813 | 9.042813 | 9.042813 | 320128 |
| 1712092980 | 9.01 | 0.11 | 1.18 | 9 | 9.22 | 9 | 247172 |
| 1712006940 | 8.905 | 0.1 | 1.19 | 8.905 | 8.905 | 8.905 | 270 |
| 1711660800 | 8.8 | -0.09 | -0.96 | 8.97 | 9.05 | 8.8 | 260788 |
| 1711574580 | 8.885 | -0.07 | -0.73 | 8.9 | 8.91 | 8.847813 | 165049 |
| 1711488540 | 8.95 | -0.13 | -1.43 | 8.97 | 8.97 | 8.95 | 272977 |
| 1711401600 | 9.08 | -0.02 | -0.22 | 8.71 | 9.116 | 8.71 | 302036 |
| 1711142880 | 9.1 | -0.2 | -2.15 | 9.1 | 9.1 | 9.0678129 | 240592 |
| 1711056240 | 9.3 | 0.4 | 4.49 | 9.3 | 9.3 | 9.3 | 493 |
| 1710970140 | 8.9 | -0.37 | -3.99 | 8.8301 | 9.1199999 | 8.8301 | 1270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
