Associated British Foods plc (ASBFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 32.89 | 32.97 | 32.87 | 32.89 | 32.89 | 194,581 |
| 25 Apr 2024 | 34.00 | 34.00 | 33.13 | 33.48 | 33.48 | 226,200 |
| 24 Apr 2024 | 33.52 | 34.02 | 32.96 | 33.55 | 33.55 | 7,500 |
| 23 Apr 2024 | 34.20 | 34.44 | 33.53 | 34.14 | 34.14 | 18,100 |
| 22 Apr 2024 | 30.80 | 31.36 | 30.74 | 30.93 | 30.93 | 17,500 |
| 19 Apr 2024 | 30.37 | 30.44 | 30.26 | 30.44 | 30.44 | 1,600 |
| 18 Apr 2024 | 30.38 | 30.75 | 29.98 | 30.66 | 30.66 | 3,700 |
| 17 Apr 2024 | 29.83 | 30.17 | 29.41 | 29.78 | 29.78 | 12,300 |
| 16 Apr 2024 | 29.50 | 29.70 | 29.00 | 29.70 | 29.70 | 4,900 |
| 15 Apr 2024 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | 5,600 |
| 12 Apr 2024 | 29.99 | 30.03 | 29.70 | 29.76 | 29.76 | 3,400 |
| 11 Apr 2024 | 30.03 | 30.35 | 29.86 | 30.32 | 30.32 | 4,700 |
| 10 Apr 2024 | 30.60 | 30.67 | 30.28 | 30.37 | 30.37 | 5,000 |
| 09 Apr 2024 | 30.55 | 30.89 | 30.40 | 30.65 | 30.65 | 3,800 |
| 08 Apr 2024 | 30.61 | 30.72 | 30.54 | 30.69 | 30.69 | 2,800 |
| 05 Apr 2024 | 30.46 | 31.04 | 30.39 | 30.39 | 30.39 | 2,300 |
| 04 Apr 2024 | 31.45 | 31.98 | 31.16 | 31.61 | 31.61 | 6,400 |
| 03 Apr 2024 | 31.10 | 31.62 | 31.06 | 31.58 | 31.58 | 7,100 |
| 02 Apr 2024 | 31.12 | 31.12 | 30.93 | 31.01 | 31.01 | 85,300 |
| 01 Apr 2024 | 32.79 | 32.79 | 31.37 | 31.37 | 31.37 | 1,900 |
| 28 Mar 2024 | 31.52 | 31.80 | 31.19 | 31.53 | 31.53 | 4,400 |
| 27 Mar 2024 | 31.75 | 31.96 | 31.67 | 31.75 | 31.75 | 3,500 |
| 26 Mar 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 31.14 | 4,100 |
| 25 Mar 2024 | 30.74 | 30.94 | 30.59 | 30.94 | 30.94 | 4,400 |
| 22 Mar 2024 | 30.50 | 30.98 | 30.47 | 30.86 | 30.86 | 10,000 |
| 21 Mar 2024 | 30.17 | 30.66 | 30.12 | 30.66 | 30.66 | 5,700 |
| 20 Mar 2024 | 29.46 | 29.87 | 29.46 | 29.87 | 29.87 | 7,400 |
| 19 Mar 2024 | 29.37 | 29.80 | 29.23 | 29.80 | 29.80 | 2,900 |
| 18 Mar 2024 | 29.46 | 29.73 | 29.21 | 29.69 | 29.69 | 5,100 |
| 15 Mar 2024 | 29.94 | 30.32 | 29.91 | 30.32 | 30.32 | 4,600 |
| 14 Mar 2024 | 29.40 | 29.50 | 29.17 | 29.20 | 29.20 | 9,100 |
| 13 Mar 2024 | 29.49 | 29.78 | 29.46 | 29.78 | 29.78 | 6,400 |
| 12 Mar 2024 | 29.38 | 29.79 | 29.29 | 29.79 | 29.79 | 4,000 |
| 11 Mar 2024 | 28.79 | 29.22 | 28.79 | 29.22 | 29.22 | 1,200 |
| 08 Mar 2024 | 28.84 | 28.84 | 28.68 | 28.71 | 28.71 | 6,500 |
| 07 Mar 2024 | 28.81 | 28.81 | 28.63 | 28.68 | 28.68 | 2,400 |
| 06 Mar 2024 | 29.06 | 29.26 | 28.81 | 29.00 | 29.00 | 3,100 |
| 05 Mar 2024 | 28.65 | 28.98 | 28.58 | 28.58 | 28.58 | 3,100 |
| 04 Mar 2024 | 28.54 | 29.08 | 28.25 | 28.83 | 28.83 | 16,600 |
| 01 Mar 2024 | 28.78 | 28.94 | 28.78 | 28.90 | 28.90 | 2,500 |
| 29 Feb 2024 | 28.89 | 28.90 | 28.59 | 28.73 | 28.73 | 22,400 |
| 28 Feb 2024 | 29.03 | 29.13 | 28.80 | 28.82 | 28.82 | 2,000 |
| 27 Feb 2024 | 28.91 | 29.23 | 28.91 | 29.23 | 29.23 | 1,800 |
| 26 Feb 2024 | 29.00 | 29.00 | 28.86 | 28.99 | 28.99 | 2,400 |
| 23 Feb 2024 | 29.18 | 29.18 | 28.91 | 28.92 | 28.92 | 1,300 |
| 22 Feb 2024 | 28.90 | 29.14 | 28.90 | 29.14 | 29.14 | 1,800 |
| 21 Feb 2024 | 29.13 | 29.13 | 28.95 | 29.09 | 29.09 | 7,100 |
| 20 Feb 2024 | 29.17 | 29.60 | 28.92 | 29.10 | 29.10 | 2,900 |
| 16 Feb 2024 | 28.82 | 29.27 | 28.68 | 29.10 | 29.10 | 2,800 |
| 15 Feb 2024 | 28.74 | 29.00 | 28.64 | 28.68 | 28.68 | 3,400 |
| 14 Feb 2024 | 28.40 | 28.44 | 27.95 | 28.32 | 28.32 | 3,000 |
| 13 Feb 2024 | 28.22 | 28.23 | 27.98 | 28.03 | 28.03 | 4,700 |
| 12 Feb 2024 | 28.43 | 28.71 | 28.05 | 28.47 | 28.47 | 4,400 |
| 09 Feb 2024 | 28.35 | 28.38 | 28.01 | 28.11 | 28.11 | 3,100 |
| 08 Feb 2024 | 28.56 | 28.56 | 28.23 | 28.23 | 28.23 | 4,400 |
| 07 Feb 2024 | 28.56 | 28.73 | 28.00 | 28.57 | 28.57 | 58,700 |
| 06 Feb 2024 | 28.68 | 28.72 | 28.11 | 28.72 | 28.72 | 4,300 |
| 05 Feb 2024 | 28.24 | 28.24 | 27.90 | 28.19 | 28.19 | 5,000 |
| 02 Feb 2024 | 28.61 | 28.61 | 28.22 | 28.57 | 28.57 | 3,000 |
| 01 Feb 2024 | 28.97 | 29.21 | 28.48 | 28.85 | 28.85 | 2,400 |
| 31 Jan 2024 | 29.42 | 29.81 | 29.42 | 29.64 | 29.64 | 2,000 |
| 30 Jan 2024 | 30.11 | 30.56 | 30.08 | 30.08 | 30.08 | 2,600 |
| 29 Jan 2024 | 29.92 | 30.44 | 29.77 | 30.02 | 30.02 | 4,000 |
| 26 Jan 2024 | 30.01 | 30.40 | 30.00 | 30.28 | 30.28 | 15,000 |
| 25 Jan 2024 | 29.77 | 29.95 | 29.37 | 29.88 | 29.88 | 11,700 |
| 24 Jan 2024 | 29.40 | 29.66 | 29.38 | 29.66 | 29.66 | 10,700 |
| 23 Jan 2024 | 29.09 | 29.09 | 28.46 | 28.91 | 28.91 | 19,900 |
| 22 Jan 2024 | 28.29 | 28.84 | 28.29 | 28.34 | 28.34 | 2,900 |
| 19 Jan 2024 | 28.32 | 28.57 | 28.22 | 28.27 | 28.27 | 6,500 |
| 18 Jan 2024 | 28.61 | 29.19 | 28.40 | 29.19 | 29.19 | 11,700 |
| 17 Jan 2024 | 28.44 | 28.88 | 28.14 | 28.41 | 28.41 | 17,000 |
| 16 Jan 2024 | 28.83 | 29.33 | 28.65 | 28.84 | 28.84 | 8,300 |
| 12 Jan 2024 | 29.05 | 29.44 | 28.98 | 29.06 | 29.06 | 3,400 |
| 11 Jan 2024 | 29.13 | 29.40 | 28.67 | 28.76 | 28.76 | 9,900 |
| 10 Jan 2024 | 29.62 | 29.94 | 29.62 | 29.64 | 29.64 | 5,200 |
| 09 Jan 2024 | 29.74 | 30.34 | 29.65 | 29.99 | 29.99 | 5,700 |
| 08 Jan 2024 | 29.49 | 30.58 | 29.49 | 30.58 | 30.58 | 7,200 |
| 05 Jan 2024 | 29.78 | 29.83 | 29.33 | 29.72 | 29.72 | 10,900 |
| 04 Jan 2024 | 29.99 | 30.20 | 29.50 | 30.19 | 30.19 | 4,900 |
| 03 Jan 2024 | 29.83 | 30.40 | 29.80 | 30.40 | 30.40 | 7,100 |
| 02 Jan 2024 | 29.91 | 30.32 | 29.75 | 29.75 | 29.75 | 7,800 |
| 29 Dec 2023 | 29.74 | 30.30 | 29.60 | 30.30 | 30.30 | 2,400 |
| 28 Dec 2023 | 30.26 | 30.37 | 30.09 | 30.09 | 30.09 | 6,500 |
| 27 Dec 2023 | 30.25 | 30.55 | 29.80 | 30.55 | 30.55 | 4,800 |
| 26 Dec 2023 | 28.87 | 30.34 | 28.87 | 30.08 | 30.08 | 1,600 |
| 22 Dec 2023 | 30.01 | 30.22 | 29.99 | 29.99 | 29.99 | 3,100 |
| 21 Dec 2023 | 30.01 | 30.26 | 29.59 | 30.06 | 30.06 | 9,300 |
| 20 Dec 2023 | 30.09 | 30.11 | 29.75 | 29.75 | 29.75 | 4,000 |
| 19 Dec 2023 | 29.18 | 30.68 | 29.18 | 30.68 | 30.68 | 6,600 |
| 18 Dec 2023 | 29.85 | 30.47 | 29.27 | 29.70 | 29.70 | 3,400 |
| 15 Dec 2023 | 30.24 | 30.78 | 29.66 | 29.91 | 29.91 | 4,800 |
| 14 Dec 2023 | 30.42 | 30.78 | 30.40 | 30.49 | 30.49 | 14,100 |
| 14 Dec 2023 | 0.562 Dividend | |||||
| 13 Dec 2023 | 30.72 | 30.93 | 30.47 | 30.93 | 30.37 | 4,900 |
| 12 Dec 2023 | 30.71 | 30.96 | 30.08 | 30.76 | 30.20 | 9,800 |
| 11 Dec 2023 | 30.75 | 30.98 | 30.62 | 30.72 | 30.16 | 10,600 |
| 08 Dec 2023 | 30.55 | 30.56 | 29.83 | 30.56 | 30.00 | 5,200 |
| 07 Dec 2023 | 30.54 | 30.85 | 30.46 | 30.52 | 29.97 | 4,400 |
| 06 Dec 2023 | 30.57 | 30.80 | 30.42 | 30.62 | 30.06 | 2,100 |
| 05 Dec 2023 | 30.45 | 30.52 | 30.19 | 30.23 | 29.68 | 7,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.