ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BABA Alibaba Group Holding Limited

72.33
0.74 (1.03%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BABA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 72.36 0.77 1.08% 72.08 72.59 72.055 14,060,911
Mar 27 2024 71.59 0.11 0.15% 70.89 71.69 70.5825 13,255,454
Mar 26 2024 71.48 0.02 0.03% 71.82 71.87 71.09 10,862,559
Mar 25 2024 71.46 -0.67 -0.93% 71.99 72.49 71.36 12,389,924
Mar 22 2024 72.13 -1.70 -2.30% 72.54 72.62 72.04 12,760,918
Mar 21 2024 73.83 -0.35 -0.47% 74.32 74.74 73.77 11,826,049
Mar 20 2024 74.18 0.76 1.04% 73.55 74.33 73.30 11,076,428
Mar 19 2024 73.42 -0.10 -0.14% 73.08 73.735 72.85 8,154,372
Mar 18 2024 73.52 0.10 0.14% 73.42 74.02 73.33 8,528,788
Mar 15 2024 73.42 0.02 0.03% 73.575 74.13 73.39 10,224,937
Mar 14 2024 73.40 -2.99 -3.91% 75.18 75.39 73.23 18,902,947
Mar 13 2024 76.39 0.33 0.43% 75.95 77.45 75.94 15,294,362
Mar 12 2024 76.06 1.20 1.60% 75.76 76.48 75.215 13,269,406
Mar 11 2024 74.86 1.31 1.78% 74.58 76.06 74.55 13,486,106
Mar 08 2024 73.55 1.01 1.39% 72.81 73.76 72.76 16,406,445
Mar 07 2024 72.54 -1.17 -1.59% 72.60 72.7575 71.76 12,357,225
Mar 06 2024 73.71 1.64 2.28% 74.20 74.72 73.61 19,766,000
Mar 05 2024 72.07 0.07 0.10% 71.25 72.71 71.04 15,779,735
Mar 04 2024 72.00 -2.62 -3.51% 73.73 73.73 71.70 19,517,677
Mar 01 2024 74.62 0.59 0.80% 74.50 75.09 74.37 11,959,212
Feb 29 2024 74.03 -0.56 -0.75% 74.69 75.04 73.80 12,532,366
Feb 28 2024 74.59 -3.09 -3.98% 76.02 76.18 74.45 16,869,067
Feb 27 2024 77.68 1.17 1.53% 77.50 78.05 77.25 14,623,201
Feb 26 2024 76.51 0.55 0.72% 75.62 76.57 75.34 13,955,898
Feb 23 2024 75.96 -0.16 -0.21% 76.48 76.935 75.15 12,287,249
Feb 22 2024 76.12 0.54 0.71% 75.10 76.38 75.00 14,800,241
Feb 21 2024 75.58 2.44 3.34% 74.48 76.39 74.07 23,636,979
Feb 20 2024 73.14 -0.77 -1.04% 73.46 73.67 72.18 14,333,247
Feb 16 2024 73.91 0.09 0.12% 74.86 75.37 73.90 16,376,443
Feb 15 2024 73.82 0.43 0.59% 73.21 74.14 73.0846 12,006,652
Feb 14 2024 73.39 1.79 2.50% 72.27 73.41 72.23 12,770,014
Feb 13 2024 71.60 -1.54 -2.11% 71.96 73.03 71.42 13,512,061
Feb 12 2024 73.14 1.12 1.56% 72.34 74.13 72.31 18,124,530
Feb 09 2024 72.02 1.24 1.75% 70.86 72.085 70.00 18,965,759
Feb 08 2024 70.78 -2.86 -3.88% 71.885 73.20 70.65 32,960,755
Feb 07 2024 73.64 -4.59 -5.87% 74.53 76.17 73.15 53,661,939
Feb 06 2024 78.23 3.60 4.82% 77.045 78.34 75.73 39,153,529
Feb 05 2024 74.63 2.78 3.87% 72.18 75.15 71.86 27,623,386
Feb 02 2024 71.85 -0.61 -0.84% 72.13 72.23 71.05 18,796,143
Feb 01 2024 72.46 0.29 0.40% 73.155 73.47 72.12 14,390,988
Jan 31 2024 72.17 -0.15 -0.21% 71.495 72.94 71.495 15,692,012
Jan 30 2024 72.32 -1.26 -1.71% 72.44 73.065 72.085 17,052,358
Jan 29 2024 73.58 -0.43 -0.58% 74.68 74.81 72.83 17,549,798
Jan 26 2024 74.01 0.16 0.22% 73.12 74.72 72.92 19,403,939
Jan 25 2024 73.85 -1.35 -1.80% 75.20 75.50 73.56 23,203,063
Jan 24 2024 75.20 1.18 1.59% 75.28 75.62 74.22 36,395,748
Jan 23 2024 74.02 5.39 7.85% 72.71 74.50 72.55 52,854,868
Jan 22 2024 68.63 -0.79 -1.14% 67.28 68.7381 66.63 27,249,701
Jan 19 2024 69.42 1.37 2.01% 67.27 69.905 66.92 34,505,770
Jan 18 2024 68.05 -0.88 -1.28% 68.60 69.08 68.00 19,221,747
Jan 17 2024 68.93 -0.53 -0.76% 67.78 69.00 67.26 22,654,096
Jan 16 2024 69.46 -2.38 -3.31% 70.07 70.531 69.30 27,545,327
Jan 12 2024 71.84 -0.54 -0.75% 72.59 73.43 71.81 16,123,199
Jan 11 2024 72.38 0.97 1.36% 72.58 73.13 71.53 18,068,384
Jan 10 2024 71.41 -0.61 -0.85% 71.38 71.775 71.045 19,487,923
Jan 09 2024 72.02 -0.86 -1.18% 71.25 72.12 70.96 21,347,879
Jan 08 2024 72.88 -0.13 -0.18% 71.24 73.06 70.92 21,975,476
Jan 05 2024 73.01 -1.65 -2.21% 74.00 74.00 72.86 21,697,778
Jan 04 2024 74.66 -1.93 -2.52% 75.53 75.725 74.4403 18,399,820
Jan 03 2024 76.59 1.83 2.45% 74.45 76.69 74.07 24,401,761
Jan 02 2024 74.76 -2.75 -3.55% 76.15 76.15 74.51 21,711,572

Your Recent History

Delayed Upgrade Clock