Alibaba Group Holding LimitedBABANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $169.65 | $173.30 | $167.34 | $170.93 | 12.56M |
| 1/14/2026 | $171.57 | $172.80 | $169.85 | $169.90 | 17.48M |
| 1/13/2026 | $165.50 | $170.68 | $164.91 | $167.01 | 18.85M |
| 1/12/2026 | $157.47 | $167.69 | $157.47 | $166.31 | 35.38M |
| 1/9/2026 | $151.33 | $151.57 | $148.52 | $150.96 | 11.44M |
| 1/8/2026 | $146.10 | $155.29 | $145.27 | $154.47 | 20.98M |
| 1/7/2026 | $148.38 | $148.38 | $146.61 | $146.75 | 12.61M |
| 1/6/2026 | $155.22 | $155.84 | $150.86 | $150.90 | 13.00M |
| 1/5/2026 | $155.78 | $156.55 | $152.17 | $156.26 | 14.74M |
| 1/2/2026 | $152.62 | $156.65 | $151.80 | $155.74 | 15.78M |
| 12/31/2025 | $146.69 | $147.37 | $145.64 | $146.58 | 6.12M |
| 12/30/2025 | $148.84 | $149.10 | $147.35 | $147.36 | 6.83M |
| 12/29/2025 | $147.72 | $148.75 | $147.21 | $148.49 | 8.90M |
| 12/26/2025 | $150.29 | $152.98 | $150.06 | $152.24 | 6.04M |
| 12/24/2025 | $150.50 | $150.79 | $149.92 | $150.06 | 3.27M |
| 12/23/2025 | $150.57 | $151.30 | $149.27 | $151.23 | 5.37M |
| 12/22/2025 | $150.41 | $151.82 | $149.12 | $150.96 | 6.78M |
| 12/19/2025 | $149.01 | $151.47 | $148.88 | $149.79 | 9.00M |
| 12/18/2025 | $148.65 | $149.20 | $147.12 | $147.32 | 6.60M |
| 12/17/2025 | $150.60 | $151.39 | $146.75 | $147.09 | 8.27M |
| 12/16/2025 | $148.95 | $149.97 | $147.51 | $149.29 | 9.05M |
| 12/15/2025 | $153.18 | $153.21 | $149.58 | $150.09 | 11.23M |
| 12/12/2025 | $157.76 | $158.95 | $153.80 | $155.68 | 6.71M |
| 12/11/2025 | $155.15 | $157.05 | $153.36 | $156.90 | 8.17M |
| 12/10/2025 | $159.64 | $160.74 | $157.50 | $158.82 | 10.93M |
| 12/9/2025 | $154.44 | $156.60 | $154.30 | $155.96 | 6.46M |
| 12/8/2025 | $157.57 | $158.74 | $156.41 | $158.13 | 7.34M |
| 12/5/2025 | $159.15 | $159.49 | $157.68 | $158.32 | 6.28M |
| 12/4/2025 | $158.27 | $158.80 | $156.41 | $157.44 | 6.67M |
| 12/3/2025 | $157.40 | $158.45 | $156.53 | $158.08 | 6.97M |
| 12/2/2025 | $161.20 | $161.73 | $159.12 | $161.13 | 9.88M |
| 12/1/2025 | $160.50 | $164.85 | $159.41 | $164.26 | 15.32M |
| 11/28/2025 | $156.16 | $158.69 | $155.68 | $157.30 | 7.19M |
| 11/26/2025 | $159.10 | $161.46 | $150.00 | $157.60 | 21.45M |
| 11/25/2025 | $165.20 | $166.37 | $156.15 | $157.01 | 27.10M |
| 11/24/2025 | $160.00 | $161.50 | $158.70 | $160.73 | 21.80M |
| 11/21/2025 | $151.98 | $155.88 | $148.64 | $152.93 | 16.24M |
| 11/20/2025 | $159.00 | $161.39 | $153.00 | $153.28 | 13.47M |
| 11/19/2025 | $159.32 | $160.97 | $158.04 | $158.89 | 7.95M |
| 11/18/2025 | $157.31 | $161.28 | $156.70 | $159.72 | 12.44M |
| 11/17/2025 | $157.98 | $161.03 | $156.90 | $157.71 | 16.91M |
| 11/14/2025 | $156.94 | $162.62 | $151.78 | $153.80 | 33.99M |
| 11/13/2025 | $164.00 | $164.00 | $158.50 | $159.84 | 17.21M |
| 11/12/2025 | $160.98 | $161.19 | $156.20 | $157.91 | 13.92M |
| 11/11/2025 | $164.59 | $165.58 | $160.16 | $160.80 | 11.35M |
| 11/10/2025 | $167.62 | $168.00 | $163.64 | $165.89 | 9.35M |
| 11/7/2025 | $162.96 | $166.38 | $161.22 | $166.34 | 11.58M |
| 11/6/2025 | $169.00 | $170.55 | $165.52 | $167.61 | 12.44M |
| 11/5/2025 | $164.40 | $166.88 | $163.60 | $164.82 | 8.63M |
| 11/4/2025 | $162.60 | $166.50 | $162.20 | $164.30 | 9.69M |
| 11/3/2025 | $168.31 | $168.94 | $165.58 | $167.69 | 9.70M |
| 10/31/2025 | $170.53 | $171.45 | $168.12 | $170.43 | 13.18M |
| 10/30/2025 | $174.32 | $176.38 | $173.78 | $173.93 | 10.76M |
| 10/29/2025 | $180.30 | $182.50 | $178.09 | $179.97 | 12.07M |
| 10/28/2025 | $177.48 | $179.38 | $175.24 | $176.72 | 11.91M |
| 10/27/2025 | $179.74 | $180.00 | $177.62 | $179.45 | 12.58M |
| 10/24/2025 | $174.40 | $176.44 | $173.36 | $174.70 | 11.84M |
| 10/23/2025 | $168.97 | $173.24 | $168.32 | $171.90 | 12.79M |
| 10/22/2025 | $167.00 | $169.67 | $163.58 | $165.86 | 15.02M |
| 10/21/2025 | $170.52 | $170.94 | $166.42 | $166.67 | 15.66M |
| 10/20/2025 | $167.29 | $174.97 | $165.79 | $173.47 | 20.12M |