Alibaba Group Holding Ltd (BABA34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.63157894737 | 14.82 | 14.88 | 13.5 | 204982 | 14.27824594 | DR |
| 4 | -0.56 | -3.73582388259 | 14.99 | 15.6 | 13.5 | 274558 | 14.81184703 | DR |
| 12 | 1.63 | 12.734375 | 12.8 | 16.53 | 12.72 | 237530 | 14.58490654 | DR |
| 26 | 1.48 | 11.4285714286 | 12.95 | 16.53 | 11.79 | 261758 | 13.66252712 | DR |
| 52 | -1.01 | -6.5414507772 | 15.44 | 17.62 | 11.79 | 290114 | 14.38410762 | DR |
| 156 | -23.99 | -62.4414367517 | 38.42 | 40.8 | 10.99 | 658461 | 19.29010665 | DR |
| 260 | -804.68 | -98.238331848 | 819.11 | 1760 | 1 | 468477 | 21.63643121 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 14.43 | 0.23 | 1.62 | 14.43 | 14.54 | 14.33 | 241201 |
| 1718832540 | 14.2 | -0.21 | -1.46 | 14.41 | 14.54 | 14.13 | 43953 |
| 1718746200 | 14.41 | -0.03 | -0.21 | 14.37 | 14.49 | 14.27 | 70564 |
| 1718659800 | 14.44 | 0.4 | 2.85 | 14.22 | 14.5 | 14.22 | 163888 |
| 1718400600 | 14.04 | -0.43 | -2.97 | 14.21 | 14.27 | 13.5 | 408169 |
| 1718314200 | 14.47 | -0.45 | -3.02 | 14.82 | 14.88 | 14.46 | 338335 |
| 1718227800 | 14.92 | 0.06 | 0.40 | 14.87 | 15.6 | 14.41 | 504727 |
| 1718141400 | 14.86 | -0.35 | -2.30 | 15.03 | 15.18 | 14.79 | 393529 |
| 1718055000 | 15.21 | 0.29 | 1.94 | 14.92 | 15.28 | 14.92 | 608241 |
| 1717795800 | 14.92 | 0.04 | 0.27 | 14.91 | 14.94 | 14.75 | 70297 |
| 1717709400 | 14.88 | -0.27 | -1.78 | 15.11 | 15.11 | 14.79 | 305544 |
| 1717622940 | 15.15 | 0.37 | 2.50 | 14.85 | 15.16 | 14.83 | 439387 |
| 1717536600 | 14.78 | 0.25 | 1.72 | 14.68 | 14.82 | 14.65 | 255507 |
| 1717450200 | 14.53 | -0.13 | -0.89 | 14.72 | 14.9 | 14.44 | 231371 |
| 1717191000 | 14.66 | -0.05 | -0.34 | 14.54 | 14.67 | 14.44 | 125268 |
| 1717018140 | 14.71 | -0.13 | -0.88 | 14.61 | 14.78 | 14.54 | 192401 |
| 1716931740 | 14.84 | -0.14 | -0.93 | 14.94 | 14.99 | 14.77 | 270988 |
| 1716845340 | 14.98 | -0.18 | -1.19 | 15.2 | 15.36 | 14.8 | 33368 |
| 1716586200 | 15.16 | 0.24 | 1.61 | 14.82 | 15.16 | 14.7 | 294122 |
| 1716499800 | 14.92 | -0.32 | -2.10 | 14.99 | 15.21 | 14.73 | 466946 |
| 1716413340 | 15.24 | -0.52 | -3.30 | 15.57 | 15.65 | 15 | 369303 |
| 1716327000 | 15.76 | -0.34 | -2.11 | 15.76 | 15.86 | 15.61 | 278605 |
| 1716240600 | 16.1 | -0.1 | -0.62 | 16 | 16.329999 | 15.87 | 298793 |
| 1715981400 | 16.2 | 0.34 | 2.14 | 16.079999 | 16.53 | 15.93 | 453368 |
| 1715895000 | 15.86 | 0.96 | 6.44 | 14.96 | 16.03 | 14.93 | 931109 |
| 1715808600 | 14.9 | 0.36 | 2.48 | 14.61 | 14.91 | 14.61 | 211154 |
| 1715722200 | 14.54 | -1 | -6.44 | 14.83 | 14.83 | 14.25 | 550939 |
| 1715635800 | 15.54 | 0.94 | 6.44 | 15.15 | 15.67 | 15.14 | 364944 |
| 1715376600 | 14.6 | 0.02 | 0.14 | 14.62 | 14.8 | 14.6 | 235440 |
| 1715290140 | 14.58 | 0.23 | 1.60 | 14.5 | 14.73 | 14.49 | 110154 |
| 1715203800 | 14.35 | 0.04 | 0.28 | 14.24 | 14.35 | 14.13 | 143126 |
| 1715117400 | 14.31 | -0.44 | -2.98 | 14.44 | 14.44 | 14.23 | 254685 |
| 1715031000 | 14.75 | 0.07 | 0.48 | 14.81 | 14.9 | 14.6 | 198511 |
| 1714771800 | 14.68 | 0.01 | 0.07 | 14.67 | 14.75 | 14.42 | 188158 |
| 1714685400 | 14.67 | 0.8 | 5.77 | 14.17 | 14.85 | 14.07 | 357725 |
| 1714512600 | 13.87 | -0.11 | -0.79 | 13.9 | 14.09 | 13.77 | 128135 |
| 1714426200 | 13.98 | 0.28 | 2.04 | 13.78 | 13.99 | 13.73 | 128764 |
| 1714167000 | 13.7 | -0.17 | -1.23 | 13.95 | 14.08 | 13.7 | 119986 |
| 1714080540 | 13.87 | 0.29 | 2.14 | 13.58 | 13.87 | 13.58 | 133388 |
| 1713994200 | 13.58 | 0.35 | 2.65 | 13.37 | 13.74 | 13.37 | 161048 |
| 1713907800 | 13.23 | 0.18 | 1.38 | 13.1 | 13.37 | 13.1 | 114528 |
| 1713821340 | 13.05 | 0.3 | 2.35 | 12.89 | 13.1 | 12.86 | 54931 |
| 1713562200 | 12.75 | -0.14 | -1.09 | 12.85 | 12.87 | 12.72 | 86382 |
| 1713475800 | 12.89 | -0.01 | -0.08 | 12.9 | 13.07 | 12.86 | 107011 |
| 1713389400 | 12.9 | -0.19 | -1.45 | 13.1 | 13.1 | 12.85 | 161627 |
| 1713302940 | 13.09 | 0.01 | 0.08 | 13.08 | 13.17 | 13.03 | 173019 |
| 1713216600 | 13.08 | 0.03 | 0.23 | 13.3 | 13.3 | 12.98 | 250331 |
| 1712957400 | 13.05 | -0.55 | -4.04 | 13.45 | 13.45 | 13.05 | 358186 |
| 1712870940 | 13.6 | 0.06 | 0.44 | 13.6 | 13.69 | 13.49 | 208086 |
| 1712784540 | 13.54 | 0.45 | 3.44 | 13.38 | 13.58 | 13.34 | 195540 |
| 1712698140 | 13.09 | 0.2 | 1.55 | 12.96 | 13.11 | 12.92 | 128184 |
| 1712611740 | 12.89 | -0.04 | -0.31 | 13 | 13.03 | 12.85 | 119447 |
| 1712352600 | 12.93 | -0.04 | -0.31 | 12.97 | 13.04 | 12.87 | 80813 |
| 1712266140 | 12.97 | -0.08 | -0.61 | 13.16 | 13.16 | 12.96 | 102591 |
| 1712179740 | 13.05 | -0.1 | -0.76 | 13.15 | 13.2 | 13 | 101029 |
| 1712093400 | 13.15 | -0.08 | -0.60 | 13.22 | 13.22 | 13.07 | 102653 |
| 1712006940 | 13.23 | 0.32 | 2.48 | 13.04 | 13.28 | 13.04 | 259896 |
| 1711661400 | 12.91 | 0.17 | 1.33 | 12.8 | 12.97 | 12.8 | 101030 |
| 1711574940 | 12.74 | 0.09 | 0.71 | 12.64 | 12.78 | 12.57 | 206426 |
| 1711488540 | 12.65 | -0.06 | -0.47 | 12.72 | 12.77 | 12.62 | 174151 |
| 1711402140 | 12.71 | -0.14 | -1.09 | 12.85 | 12.9 | 12.65 | 343223 |
| 1711143000 | 12.85 | -0.29 | -2.21 | 13 | 13 | 12.83 | 456542 |
| 1711056600 | 13.14 | 0.01 | 0.08 | 13.13 | 13.29 | 13.11 | 434746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
