Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Alibaba Group Holding Ltd (BABA34)
Alibaba Group Holding Ltd (BABA34) Historical

BABA34 Alibaba Group Holding Ltd

18.87

0.87 (4.83%)

Dec 23 2024 - Closed

Delayed by 15 minutes

BABA34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	18.87	0.87	4.83%	18.18	18.89	18.18	224,522
Dec 20 2024	18.00	-0.46	-2.49%	17.77	18.06	17.54	518,047
Dec 19 2024	18.46	-0.54	-2.84%	19.05	19.11	18.38	109,306
Dec 18 2024	19.00	0.08	0.42%	18.91	19.22	18.90	272,498
Dec 17 2024	18.92	0.01	0.05%	18.91	19.30	18.83	263,292
Dec 16 2024	18.91	-0.01	-0.05%	18.72	18.91	18.59	359,686
Dec 13 2024	18.92	-0.18	-0.94%	19.04	19.11	18.81	101,581
Dec 12 2024	19.10	0.07	0.37%	18.83	19.30	18.71	135,431
Dec 11 2024	19.03	-0.41	-2.11%	19.31	19.33	18.83	84,676
Dec 10 2024	19.44	-0.51	-2.56%	19.56	19.56	19.26	168,384
Dec 09 2024	19.95	1.16	6.17%	19.70	20.41	19.63	792,060
Dec 06 2024	18.79	0.79	4.39%	18.36	18.79	18.36	130,897
Dec 05 2024	18.00	-0.25	-1.37%	18.13	18.17	17.91	86,489
Dec 04 2024	18.25	-0.36	-1.93%	18.42	18.63	18.16	117,191
Dec 03 2024	18.61	-0.09	-0.48%	18.69	18.85	18.48	329,672
Dec 02 2024	18.70	-0.08	-0.43%	18.72	18.90	18.48	169,385
Nov 29 2024	18.78	0.58	3.19%	18.72	18.89	18.49	252,402
Nov 28 2024	18.20	-0.22	-1.19%	18.45	18.45	17.97	122,034
Nov 27 2024	18.42	0.77	4.36%	18.06	18.42	18.00	311,216
Nov 26 2024	17.65	-0.36	-2.00%	17.88	17.90	17.60	159,777
Nov 25 2024	18.01	0.76	4.41%	17.34	18.01	17.32	113,927
Nov 22 2024	17.25	-0.45	-2.54%	17.31	17.44	17.16	272,786
Nov 21 2024	17.70	-0.16	-0.90%	17.95	18.08	17.70	172,344
Nov 19 2024	17.86	-0.53	-2.88%	18.15	18.15	17.86	145,221
Nov 18 2024	18.39	-0.38	-2.02%	18.38	18.39	18.05	225,393
Nov 14 2024	18.77	-0.31	-1.62%	18.88	18.98	18.60	231,088
Nov 13 2024	19.08	0.15	0.79%	18.95	19.14	18.92	176,402
Nov 12 2024	18.93	-0.62	-3.17%	19.10	19.21	18.80	242,705
Nov 11 2024	19.55	0.37	1.93%	19.94	20.01	19.55	126,245
Nov 08 2024	19.18	-1.27	-6.21%	19.80	19.82	19.18	351,669
Nov 07 2024	20.45	0.86	4.39%	20.00	20.51	19.90	284,569
Nov 06 2024	19.59	-0.71	-3.50%	19.99	19.99	19.49	266,348
Nov 05 2024	20.30	0.00	0.00%	20.80	20.89	20.28	161,888
Nov 04 2024	20.30	-0.21	-1.02%	20.45	20.57	20.28	141,715
Nov 01 2024	20.51	0.30	1.48%	20.24	20.51	20.22	233,819
Oct 31 2024	20.21	-0.05	-0.25%	20.44	20.44	19.98	148,677
Oct 30 2024	20.26	-0.36	-1.75%	20.29	20.55	20.18	225,818
Oct 29 2024	20.62	0.30	1.48%	20.74	20.81	20.26	106,271
Oct 28 2024	20.32	0.55	2.78%	20.15	20.56	20.12	235,957
Oct 25 2024	19.77	0.25	1.28%	19.90	20.04	19.77	227,731
Oct 24 2024	19.52	-0.32	-1.61%	19.70	19.83	19.39	321,928
Oct 23 2024	19.84	-0.56	-2.75%	20.41	20.46	19.84	207,677
Oct 22 2024	20.40	-0.10	-0.49%	20.51	20.71	20.23	238,064
Oct 21 2024	20.50	-0.36	-1.73%	20.59	20.79	20.40	159,022
Oct 18 2024	20.86	0.58	2.86%	20.92	20.92	20.60	302,818
Oct 17 2024	20.28	-0.48	-2.31%	20.57	20.57	20.15	153,907
Oct 16 2024	20.76	0.26	1.27%	20.69	21.02	20.64	203,656
Oct 15 2024	20.50	-1.04	-4.83%	20.86	21.02	20.48	438,777
Oct 14 2024	21.54	-0.76	-3.41%	21.84	22.04	21.40	326,591
Oct 11 2024	22.30	0.46	2.11%	21.71	22.35	21.51	498,342
Oct 10 2024	21.84	0.34	1.58%	21.70	22.14	21.45	305,118
Oct 09 2024	21.50	-0.10	-0.46%	21.10	21.79	21.00	257,622
Oct 08 2024	21.60	-1.48	-6.41%	21.49	21.78	21.33	959,873
Oct 07 2024	23.08	0.81	3.64%	22.73	23.08	22.17	352,814
Oct 04 2024	22.27	0.23	1.04%	22.73	22.78	22.15	238,800
Oct 03 2024	22.04	-0.39	-1.74%	21.62	22.33	21.47	234,387
Oct 02 2024	22.43	0.63	2.89%	22.42	22.56	21.81	563,281
Oct 01 2024	21.80	1.39	6.81%	20.60	21.95	20.60	894,586
Sep 30 2024	20.41	-0.34	-1.64%	21.90	21.93	20.41	487,645
Sep 27 2024	20.75	0.43	2.12%	20.61	21.23	20.55	590,685

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions