StocksAlibaba Group Holding Limited (BABA)
BABA
Close Price: 132.7
Open Price: 131.96
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 85.0999984741211 | 85.55000305175781 | 84.76000213623047 | 85.54000091552734 | 7689500 |
| 06 Jan 2025 | 86.55000305175781 | 87.36000061035156 | 85.08000183105469 | 85.5199966430664 | 18077100 |
| 07 Jan 2025 | 84.30500030517578 | 85.11000061035156 | 83.77999877929688 | 84.4800033569336 | 11144100 |
| 08 Jan 2025 | 83.08999633789062 | 83.79000091552734 | 82.72000122070312 | 83.69000244140625 | 9661800 |
| 10 Jan 2025 | 82.25 | 82.25 | 80.4000015258789 | 80.52999877929688 | 15393900 |
| 13 Jan 2025 | 80.1500015258789 | 81.08000183105469 | 80.05999755859375 | 80.54000091552734 | 10726600 |
| 14 Jan 2025 | 82.38999938964844 | 82.6500015258789 | 81.48999786376953 | 81.68000030517578 | 8773700 |
| 15 Jan 2025 | 82.62999725341797 | 82.79000091552734 | 82.1500015258789 | 82.44000244140625 | 11655700 |
| 16 Jan 2025 | 82.0199966430664 | 82.58999633789062 | 81.81999969482422 | 82.43000030517578 | 7566500 |
| 17 Jan 2025 | 83.19999694824219 | 85.58999633789062 | 83.02999877929688 | 85.12000274658203 | 21132400 |
| 21 Jan 2025 | 86.87000274658203 | 86.9000015258789 | 84.91999816894531 | 85.37999725341797 | 17099500 |
| 22 Jan 2025 | 85.0 | 86.54000091552734 | 84.41999816894531 | 86.4000015258789 | 10354800 |
| 23 Jan 2025 | 85.80000305175781 | 86.19999694824219 | 84.95999908447266 | 86.0999984741211 | 9225600 |
| 24 Jan 2025 | 86.70999908447266 | 89.19000244140625 | 86.4800033569336 | 89.13999938964844 | 18791000 |
| 27 Jan 2025 | 90.58999633789062 | 91.43000030517578 | 89.22000122070312 | 89.98999786376953 | 25999800 |
| 28 Jan 2025 | 90.94000244140625 | 96.43000030517578 | 89.9000015258789 | 96.02999877929688 | 31296300 |
| 29 Jan 2025 | 99.38999938964844 | 101.27999877929688 | 96.44999694824219 | 96.72000122070312 | 75053000 |
| 30 Jan 2025 | 97.30000305175781 | 103.66500091552734 | 97.13999938964844 | 102.73999786376953 | 45929000 |
| 31 Jan 2025 | 102.0 | 102.5 | 98.0 | 98.83999633789062 | 36503500 |
| 03 Feb 2025 | 96.50499725341797 | 101.87000274658203 | 96.06999969482422 | 98.61000061035156 | 29282900 |
| 04 Feb 2025 | 100.58999633789062 | 103.61000061035156 | 99.68000030517578 | 102.3499984741211 | 29877500 |
| 05 Feb 2025 | 100.16500091552734 | 101.81999969482422 | 99.02999877929688 | 99.27999877929688 | 17017900 |
| 06 Feb 2025 | 101.25 | 101.73999786376953 | 99.86499786376953 | 100.37999725341797 | 12774600 |
| 07 Feb 2025 | 104.45999908447266 | 107.51000213623047 | 103.0 | 103.51000213623047 | 39538200 |
| 10 Feb 2025 | 107.31999969482422 | 111.6500015258789 | 106.69999694824219 | 111.31999969482422 | 42429400 |
| 11 Feb 2025 | 113.95999908447266 | 115.54000091552734 | 111.0 | 112.77999877929688 | 55001300 |
| 12 Feb 2025 | 115.81999969482422 | 119.80999755859375 | 114.96499633789062 | 118.33000183105469 | 44024700 |
| 13 Feb 2025 | 115.33000183105469 | 119.56999969482422 | 114.76000213623047 | 119.54000091552734 | 34429300 |
| 14 Feb 2025 | 126.58999633789062 | 126.80000305175781 | 120.49500274658203 | 124.7300033569336 | 52729800 |
| 18 Feb 2025 | 127.73999786376953 | 129.02000427246094 | 125.61000061035156 | 126.9000015258789 | 42152800 |
| 19 Feb 2025 | 126.0 | 127.69999694824219 | 124.94999694824219 | 125.79000091552734 | 35155200 |
| 20 Feb 2025 | 137.80999755859375 | 144.50999450683594 | 131.41000366210938 | 135.97000122070312 | 118849000 |
| 21 Feb 2025 | 141.60000610351562 | 145.3000030517578 | 141.10000610351562 | 143.75 | 73892100 |
| 24 Feb 2025 | 135.8000030517578 | 135.8000030517578 | 128.44000244140625 | 129.0399932861328 | 74118300 |
| 25 Feb 2025 | 132.7899932861328 | 134.47000122070312 | 130.75 | 134.00999450683594 | 38881100 |
| 26 Feb 2025 | 140.0 | 141.9499969482422 | 138.2899932861328 | 139.0800018310547 | 40543000 |
| 27 Feb 2025 | 138.6750030517578 | 140.10499572753906 | 135.8699951171875 | 136.5500030517578 | 23859400 |
| 28 Feb 2025 | 130.9499969482422 | 133.9499969482422 | 130.13999938964844 | 132.50999450683594 | 24862600 |
| 03 Mar 2025 | 134.00999450683594 | 134.71499633789062 | 129.55999755859375 | 130.80999755859375 | 22528000 |
| 04 Mar 2025 | 129.60000610351562 | 132.10000610351562 | 126.0999984741211 | 129.85000610351562 | 25366500 |
| 05 Mar 2025 | 134.3699951171875 | 141.8300018310547 | 133.33999633789062 | 141.02999877929688 | 37284600 |
| 06 Mar 2025 | 142.1999969482422 | 144.75999450683594 | 138.08999633789062 | 139.9499969482422 | 35482100 |
| 07 Mar 2025 | 142.9199981689453 | 145.36000061035156 | 139.3800048828125 | 140.6199951171875 | 31904400 |
| 10 Mar 2025 | 135.9949951171875 | 137.9499969482422 | 131.0 | 132.5399932861328 | 33484200 |
| 11 Mar 2025 | 138.16000366210938 | 141.33299255371094 | 136.0399932861328 | 139.02000427246094 | 29094800 |
| 12 Mar 2025 | 138.40499877929688 | 138.9499969482422 | 135.27999877929688 | 137.13999938964844 | 23880900 |
| 13 Mar 2025 | 134.77000427246094 | 140.27999877929688 | 134.33999633789062 | 138.35000610351562 | 20516300 |
| 14 Mar 2025 | 141.35000610351562 | 141.82000732421875 | 139.4499969482422 | 141.10000610351562 | 17381900 |
| 17 Mar 2025 | 140.16000366210938 | 148.42999267578125 | 140.02999877929688 | 147.57000732421875 | 33897000 |
| 18 Mar 2025 | 146.3800048828125 | 146.8699951171875 | 142.5 | 142.74000549316406 | 20950100 |
| 19 Mar 2025 | 145.07000732421875 | 145.1999969482422 | 141.8699951171875 | 143.1999969482422 | 16333800 |
| 20 Mar 2025 | 137.1750030517578 | 138.99000549316406 | 136.3699951171875 | 136.91000366210938 | 23646800 |
| 21 Mar 2025 | 133.99000549316406 | 136.47000122070312 | 133.3000030517578 | 135.13999938964844 | 13970300 |
| 24 Mar 2025 | 136.3300018310547 | 136.42999267578125 | 133.6300048828125 | 134.47999572753906 | 14019000 |
| 25 Mar 2025 | 132.94000244140625 | 136.2449951171875 | 132.35000610351562 | 132.75 | 17943400 |
| 26 Mar 2025 | 133.52999877929688 | 134.66000366210938 | 131.1300048828125 | 132.24000549316406 | 15933500 |
| 27 Mar 2025 | 133.4499969482422 | 137.78500366210938 | 132.8800048828125 | 135.6300048828125 | 16688300 |
| 28 Mar 2025 | 133.5 | 134.2100067138672 | 131.39999389648438 | 132.42999267578125 | 13271500 |
| 31 Mar 2025 | 130.02999877929688 | 132.8699951171875 | 128.0 | 132.22999572753906 | 12183800 |
| 01 Apr 2025 | 132.75 | 134.10000610351562 | 131.52999877929688 | 132.6999969482422 | 11627500 |
| 02 Apr 2025 | 131.9600067138672 | 132.8300018310547 | 129.14999389648438 | 129.7899932861328 | 20307100 |