Alibaba Group Holding Ltd (BABA34)
BOV
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 | 0.47 | 2.53505933118 | 18.54 | 19.4 | 17.92 | 128786 | 18.64953765 | DR |
| 4 | 0.36 | 1.93029490617 | 18.65 | 19.4 | 17.37 | 127441 | 18.3680337 | DR |
| 12 | -1.44 | -7.04156479218 | 20.45 | 20.89 | 17.16 | 186066 | 18.77232292 | DR |
| 26 | 3.26 | 20.6984126984 | 15.75 | 23.08 | 15.16 | 225748 | 18.8772076 | DR |
| 52 | 6 | 46.1183704842 | 13.01 | 23.08 | 12.49 | 226020 | 16.44721807 | DR |
| 156 | -2.85 | -13.0375114364 | 21.86 | 24.15 | 10.99 | 558576 | 16.91362077 | DR |
| 260 | -820.99 | -97.7369047619 | 840 | 1760 | 1 | 448062 | 21.3546162 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 19.01 | 0.18 | 0.96 | 19.3 | 19.35 | 18.87 | 327779 |
| 1737754200 | 18.83 | 0.63 | 3.46 | 18.09 | 18.86 | 18.09 | 97739 |
| 1737667740 | 18.2 | -0.14 | -0.76 | 18.14 | 18.27 | 17.98 | 63773 |
| 1737581400 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1737495000 | 18.34 | -0.81 | -4.23 | 18.78 | 18.84 | 18.26 | 174623 |
| 1737408600 | 19.15 | 0.73 | 3.96 | 18.54 | 19.4 | 18.54 | 219718 |
| 1737149400 | 18.42 | 0.5 | 2.79 | 17.84 | 18.5 | 17.84 | 302381 |
| 1737062940 | 17.92 | 0.15 | 0.84 | 17.56 | 17.92 | 17.55 | 79577 |
| 1736976540 | 17.77 | 0.08 | 0.45 | 17.81 | 17.86 | 17.67 | 94812 |
| 1736890140 | 17.69 | 0.19 | 1.09 | 17.76 | 17.81 | 17.57 | 51005 |
| 1736803740 | 17.5 | -0.25 | -1.41 | 17.74 | 17.74 | 17.37 | 71461 |
| 1736544540 | 17.75 | 0.1 | 0.57 | 17.79 | 17.93 | 17.5 | 169002 |
| 1736458140 | 17.65 | -0.6 | -3.29 | 18.03 | 18.34 | 17.56 | 88339 |
| 1736371740 | 18.25 | -0.27 | -1.46 | 18.1 | 18.3 | 18.05 | 74034 |
| 1736285400 | 18.52 | -0.19 | -1.02 | 18.34 | 18.52 | 18.09 | 199311 |
| 1736198940 | 18.71 | -0.05 | -0.27 | 19.04 | 19.19 | 18.57 | 126669 |
| 1735939740 | 18.76 | 0.26 | 1.41 | 18.72 | 18.84 | 18.54 | 140421 |
| 1735853400 | 18.5 | -0.06 | -0.32 | 18.66 | 18.87 | 18.5 | 143487 |
| 1735594200 | 18.56 | -0.24 | -1.28 | 18.65 | 18.71 | 18.46 | 109511 |
| 1735334940 | 18.8 | -0.24 | -1.26 | 18.8 | 18.91 | 18.66 | 47173 |
| 1735248540 | 19.04 | 0.17 | 0.90 | 18.87 | 19.28 | 18.86 | 85617 |
| 1734989340 | 18.87 | 0.87 | 4.83 | 18.18 | 18.89 | 18.18 | 224522 |
| 1734730200 | 18 | -0.46 | -2.49 | 17.77 | 18.06 | 17.54 | 518047 |
| 1734643800 | 18.46 | -0.54 | -2.84 | 19.05 | 19.11 | 18.38 | 109306 |
| 1734557400 | 19 | 0.08 | 0.42 | 18.91 | 19.22 | 18.9 | 272498 |
| 1734470940 | 18.92 | 0.01 | 0.05 | 18.91 | 19.3 | 18.83 | 263292 |
| 1734384540 | 18.91 | -0.01 | -0.05 | 18.72 | 18.91 | 18.59 | 359686 |
| 1734125340 | 18.92 | -0.18 | -0.94 | 19.04 | 19.11 | 18.81 | 101581 |
| 1734039000 | 19.1 | 0.07 | 0.37 | 18.83 | 19.3 | 18.71 | 135431 |
| 1733952540 | 19.03 | -0.41 | -2.11 | 19.31 | 19.33 | 18.83 | 84676 |
| 1733866140 | 19.44 | -0.51 | -2.56 | 19.56 | 19.56 | 19.26 | 168384 |
| 1733779740 | 19.95 | 1.16 | 6.17 | 19.7 | 20.41 | 19.63 | 792060 |
| 1733520600 | 18.79 | 0.79 | 4.39 | 18.36 | 18.79 | 18.36 | 130897 |
| 1733434200 | 18 | -0.25 | -1.37 | 18.13 | 18.17 | 17.91 | 86489 |
| 1733347800 | 18.25 | -0.36 | -1.93 | 18.42 | 18.63 | 18.16 | 117191 |
| 1733261340 | 18.61 | -0.09 | -0.48 | 18.69 | 18.85 | 18.48 | 329672 |
| 1733174940 | 18.7 | -0.08 | -0.43 | 18.72 | 18.9 | 18.48 | 169385 |
| 1732915740 | 18.78 | 0.58 | 3.19 | 18.72 | 18.89 | 18.49 | 252402 |
| 1732829400 | 18.2 | -0.22 | -1.19 | 18.45 | 18.45 | 17.97 | 122034 |
| 1732743000 | 18.42 | 0.77 | 4.36 | 18.06 | 18.42 | 18 | 311216 |
| 1732656600 | 17.65 | -0.36 | -2.00 | 17.88 | 17.9 | 17.6 | 159777 |
| 1732570140 | 18.01 | 0.76 | 4.41 | 17.34 | 18.01 | 17.34 | 113927 |
| 1732310940 | 17.25 | -0.45 | -2.54 | 17.31 | 17.44 | 17.16 | 272786 |
| 1732224600 | 17.7 | -0.16 | -0.90 | 17.95 | 18.08 | 17.7 | 172344 |
| 1732051800 | 17.86 | -0.53 | -2.88 | 18.15 | 18.15 | 17.86 | 145221 |
| 1731965340 | 18.39 | -0.38 | -2.02 | 18.38 | 18.39 | 18.05 | 225393 |
| 1731619800 | 18.77 | -0.31 | -1.62 | 18.88 | 18.98 | 18.6 | 231088 |
| 1731533400 | 19.08 | 0.15 | 0.79 | 18.95 | 19.14 | 18.92 | 176402 |
| 1731446940 | 18.93 | -0.62 | -3.17 | 19.1 | 19.21 | 18.8 | 242705 |
| 1731360540 | 19.55 | 0.37 | 1.93 | 19.94 | 20.01 | 19.55 | 126245 |
| 1731101400 | 19.18 | -1.27 | -6.21 | 19.8 | 19.82 | 19.18 | 351669 |
| 1731014940 | 20.45 | 0.86 | 4.39 | 20 | 20.51 | 19.9 | 284569 |
| 1730928600 | 19.59 | -0.71 | -3.50 | 19.99 | 19.99 | 19.49 | 266348 |
| 1730842200 | 20.3 | 0 | 0.00 | 20.8 | 20.89 | 20.28 | 161888 |
| 1730755800 | 20.3 | -0.21 | -1.02 | 20.45 | 20.57 | 20.28 | 141715 |
| 1730496600 | 20.51 | 0.3 | 1.48 | 20.24 | 20.51 | 20.22 | 233819 |
| 1730410200 | 20.21 | -0.05 | -0.25 | 20.44 | 20.44 | 19.98 | 148677 |
| 1730323800 | 20.26 | -0.36 | -1.75 | 20.29 | 20.55 | 20.18 | 225818 |
| 1730237340 | 20.62 | 0.3 | 1.48 | 20.74 | 20.81 | 20.26 | 106271 |
| 1730151000 | 20.32 | 0.55 | 2.78 | 20.15 | 20.56 | 20.12 | 235957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
