Register for streaming realtime charts, analysis tools, and prices.
BABA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 16.10 | -0.10 | -0.62% | 16.00 | 16.33 | 15.87 | 298,793 |
| May 17 2024 | 16.20 | 0.34 | 2.14% | 16.08 | 16.53 | 15.93 | 453,368 |
| May 16 2024 | 15.86 | 0.96 | 6.44% | 14.96 | 16.03 | 14.93 | 931,109 |
| May 15 2024 | 14.90 | 0.36 | 2.48% | 14.61 | 14.91 | 14.61 | 211,154 |
| May 14 2024 | 14.54 | -1.00 | -6.44% | 14.83 | 14.83 | 14.25 | 550,939 |
| May 13 2024 | 15.54 | 0.94 | 6.44% | 15.15 | 15.67 | 15.14 | 364,944 |
| May 10 2024 | 14.60 | 0.02 | 0.14% | 14.62 | 14.80 | 14.60 | 235,440 |
| May 09 2024 | 14.58 | 0.23 | 1.60% | 14.50 | 14.73 | 14.49 | 110,154 |
| May 08 2024 | 14.35 | 0.04 | 0.28% | 14.24 | 14.35 | 14.13 | 143,126 |
| May 07 2024 | 14.31 | -0.44 | -2.98% | 14.44 | 14.44 | 14.23 | 254,685 |
| May 06 2024 | 14.75 | 0.07 | 0.48% | 14.81 | 14.90 | 14.60 | 198,511 |
| May 03 2024 | 14.68 | 0.01 | 0.07% | 14.67 | 14.75 | 14.42 | 188,158 |
| May 02 2024 | 14.67 | 0.80 | 5.77% | 14.17 | 14.85 | 14.07 | 357,725 |
| Apr 30 2024 | 13.87 | -0.11 | -0.79% | 13.90 | 14.09 | 13.77 | 128,135 |
| Apr 29 2024 | 13.98 | 0.28 | 2.04% | 13.78 | 13.99 | 13.73 | 128,764 |
| Apr 26 2024 | 13.70 | -0.17 | -1.23% | 13.95 | 14.08 | 13.70 | 119,986 |
| Apr 25 2024 | 13.87 | 0.29 | 2.14% | 13.58 | 13.87 | 13.58 | 133,388 |
| Apr 24 2024 | 13.58 | 0.35 | 2.65% | 13.37 | 13.74 | 13.37 | 161,048 |
| Apr 23 2024 | 13.23 | 0.18 | 1.38% | 13.10 | 13.37 | 13.10 | 114,528 |
| Apr 22 2024 | 13.05 | 0.30 | 2.35% | 12.89 | 13.10 | 12.86 | 54,931 |
| Apr 19 2024 | 12.75 | -0.14 | -1.09% | 12.85 | 12.87 | 12.72 | 86,382 |
| Apr 18 2024 | 12.89 | -0.01 | -0.08% | 12.90 | 13.07 | 12.86 | 107,011 |
| Apr 17 2024 | 12.90 | -0.19 | -1.45% | 13.10 | 13.10 | 12.85 | 161,627 |
| Apr 16 2024 | 13.09 | 0.01 | 0.08% | 13.08 | 13.17 | 13.03 | 173,019 |
| Apr 15 2024 | 13.08 | 0.03 | 0.23% | 13.30 | 13.30 | 12.98 | 250,331 |
| Apr 12 2024 | 13.05 | -0.55 | -4.04% | 13.45 | 13.45 | 13.05 | 358,186 |
| Apr 11 2024 | 13.60 | 0.06 | 0.44% | 13.60 | 13.69 | 13.49 | 208,086 |
| Apr 10 2024 | 13.54 | 0.45 | 3.44% | 13.38 | 13.58 | 13.34 | 195,540 |
| Apr 09 2024 | 13.09 | 0.20 | 1.55% | 12.96 | 13.11 | 12.92 | 128,184 |
| Apr 08 2024 | 12.89 | -0.04 | -0.31% | 13.00 | 13.03 | 12.85 | 119,447 |
| Apr 05 2024 | 12.93 | -0.04 | -0.31% | 12.97 | 13.04 | 12.87 | 80,813 |
| Apr 04 2024 | 12.97 | -0.08 | -0.61% | 13.16 | 13.16 | 12.96 | 102,591 |
| Apr 03 2024 | 13.05 | -0.10 | -0.76% | 13.15 | 13.20 | 13.00 | 101,029 |
| Apr 02 2024 | 13.15 | -0.08 | -0.60% | 13.22 | 13.22 | 13.07 | 102,653 |
| Apr 01 2024 | 13.23 | 0.32 | 2.48% | 13.04 | 13.28 | 13.04 | 259,896 |
| Mar 28 2024 | 12.91 | 0.17 | 1.33% | 12.80 | 12.97 | 12.80 | 101,030 |
| Mar 27 2024 | 12.74 | 0.09 | 0.71% | 12.64 | 12.78 | 12.57 | 206,426 |
| Mar 26 2024 | 12.65 | -0.06 | -0.47% | 12.72 | 12.77 | 12.62 | 174,151 |
| Mar 25 2024 | 12.71 | -0.14 | -1.09% | 12.85 | 12.90 | 12.65 | 343,223 |
| Mar 22 2024 | 12.85 | -0.29 | -2.21% | 13.00 | 13.00 | 12.83 | 456,542 |
| Mar 21 2024 | 13.14 | 0.01 | 0.08% | 13.13 | 13.29 | 13.11 | 434,746 |
| Mar 20 2024 | 13.13 | -0.02 | -0.15% | 13.23 | 13.27 | 13.11 | 73,572 |
| Mar 19 2024 | 13.15 | -0.01 | -0.08% | 13.16 | 13.23 | 13.08 | 104,235 |
| Mar 18 2024 | 13.16 | 0.04 | 0.30% | 13.14 | 13.29 | 13.08 | 213,344 |
| Mar 15 2024 | 13.12 | 0.10 | 0.77% | 13.08 | 13.21 | 13.08 | 59,989 |
| Mar 14 2024 | 13.02 | -0.46 | -3.41% | 13.40 | 13.40 | 13.02 | 104,403 |
| Mar 13 2024 | 13.48 | -0.05 | -0.37% | 13.40 | 13.77 | 13.40 | 220,043 |
| Mar 12 2024 | 13.53 | 0.18 | 1.35% | 13.50 | 13.60 | 13.41 | 99,429 |
| Mar 11 2024 | 13.35 | 0.31 | 2.38% | 13.29 | 13.52 | 13.25 | 157,902 |
| Mar 08 2024 | 13.04 | 0.31 | 2.44% | 12.86 | 13.12 | 12.86 | 133,492 |
| Mar 07 2024 | 12.73 | -0.41 | -3.12% | 12.96 | 12.96 | 12.66 | 266,479 |
| Mar 06 2024 | 13.14 | 0.43 | 3.38% | 12.96 | 13.17 | 12.95 | 101,214 |
| Mar 05 2024 | 12.71 | 0.00 | 0.00% | 12.65 | 12.84 | 12.58 | 176,480 |
| Mar 04 2024 | 12.71 | -0.45 | -3.42% | 13.15 | 13.15 | 12.67 | 294,371 |
| Mar 01 2024 | 13.16 | -0.07 | -0.53% | 13.20 | 13.31 | 13.16 | 249,789 |
| Feb 29 2024 | 13.23 | 0.02 | 0.15% | 13.27 | 13.37 | 13.11 | 288,984 |
| Feb 28 2024 | 13.21 | -0.48 | -3.51% | 13.49 | 13.49 | 13.21 | 245,029 |
| Feb 27 2024 | 13.69 | 0.07 | 0.51% | 13.79 | 13.82 | 13.64 | 200,882 |
| Feb 26 2024 | 13.62 | 0.14 | 1.04% | 13.45 | 13.63 | 13.40 | 229,100 |
| Feb 23 2024 | 13.48 | -0.07 | -0.52% | 13.54 | 13.69 | 13.44 | 280,282 |
| Feb 22 2024 | 13.55 | 0.22 | 1.65% | 13.40 | 13.55 | 13.25 | 211,839 |
| Feb 21 2024 | 13.33 | 0.52 | 4.06% | 13.02 | 13.45 | 13.01 | 219,303 |
