Canada markets closed

Associated British Foods plc (ASBFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.29-0.18 (-0.71%)
At close: 03:45PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202325.3325.3325.1925.2925.291,808
Sept 21, 202325.6825.9625.4725.4725.4719,300
Sept 20, 202326.0426.0425.6225.6225.622,500
Sept 19, 202325.6826.1325.6826.0626.066,400
Sept 18, 202325.5325.6225.5325.6225.621,500
Sept 15, 202325.8825.9125.7125.7625.767,000
Sept 14, 202325.8425.8925.7325.8125.816,700
Sept 13, 202326.1526.1525.9525.9525.953,500
Sept 12, 202326.4026.4026.2126.3226.327,900
Sept 11, 202324.9025.1024.8525.0625.061,600
Sept 08, 202324.6424.9824.5724.9824.984,000
Sept 07, 202324.4524.8624.4524.8624.865,400
Sept 06, 202324.5824.6424.3324.4624.464,300
Sept 05, 202324.9425.0824.9425.0325.033,900
Sept 01, 202324.8225.1924.8225.0325.035,900
Aug 31, 202325.2325.5025.1125.5025.503,700
Aug 30, 202325.2725.3625.2325.2325.232,200
Aug 29, 202324.8525.3524.8525.2725.275,900
Aug 28, 202324.5524.8624.5224.7224.724,300
Aug 25, 202324.7124.7124.4524.5524.555,300
Aug 24, 202324.6224.8624.3724.4624.463,100
Aug 23, 202324.6525.0024.6424.9724.973,100
Aug 22, 202324.5224.7324.5224.6324.634,100
Aug 21, 202324.8125.0824.7724.8524.852,500
Aug 18, 202324.6625.2924.6624.8624.865,600
Aug 17, 202325.1925.1924.8524.9524.953,500
Aug 16, 202325.2825.3425.2025.2625.267,400
Aug 15, 202324.9125.0624.9124.9324.932,500
Aug 14, 202325.0225.1724.9625.0425.043,100
Aug 11, 202325.1025.3025.0625.1725.172,900
Aug 10, 202325.5625.5625.2325.2325.237,500
Aug 09, 202325.3025.4825.0825.4825.486,700
Aug 08, 202325.0725.5525.0525.5525.555,500
Aug 07, 202325.5525.6225.4425.6225.626,000
Aug 04, 202325.5025.5925.4025.4025.405,900
Aug 03, 202325.3125.6625.3125.3625.363,300
Aug 02, 202325.3425.4925.3425.4925.491,400
Aug 01, 202325.9326.3325.6325.7925.793,500
Jul 31, 202326.4626.4626.2426.3326.333,200
Jul 28, 202326.5226.8326.5226.5826.5816,400
Jul 27, 202326.7226.7226.4326.4326.431,400
Jul 26, 202326.5227.0526.5126.6326.631,900
Jul 25, 202326.2826.5126.1426.5126.511,800
Jul 24, 202326.3626.9326.3626.9326.931,100
Jul 21, 202327.0727.4327.0727.4327.432,800
Jul 20, 202327.0927.3827.0927.3827.382,400
Jul 19, 202327.0927.1827.0527.0827.084,900
Jul 18, 202327.3927.7127.2727.7127.714,900
Jul 17, 202326.9927.3826.8527.0027.006,000
Jul 14, 202327.0027.0526.8126.8726.874,500
Jul 13, 202326.9026.9226.9026.9226.922,200
Jul 12, 202326.8326.8626.7326.8626.863,100
Jul 11, 202326.2826.6026.2826.4926.498,100
Jul 10, 202325.7425.9225.6425.8525.857,500
Jul 07, 202325.4125.7425.4025.6225.6282,500
Jul 06, 202325.0025.2024.9025.1625.1651,200
Jul 05, 202325.5125.5125.4025.4525.455,400
Jul 03, 202325.5225.8125.5225.8125.812,600
Jun 30, 202325.2525.4525.2525.4525.454,200
Jun 29, 202324.8325.0024.8325.0025.006,100
Jun 28, 202324.9824.9924.8624.8624.867,400
Jun 27, 202324.7024.9824.7024.9824.985,600
Jun 26, 202324.9624.9624.5224.7924.792,600
Jun 23, 202324.8625.0024.7825.0025.001,600
Jun 22, 202324.6024.7124.6024.7124.713,000
Jun 21, 202324.7625.0824.7624.8824.883,400
Jun 20, 202324.8624.8924.6124.8924.895,500
Jun 16, 202324.5724.7024.5524.7024.7010,000
Jun 15, 202323.1724.6123.1724.6124.616,100
Jun 14, 202323.7023.8523.5923.8523.854,200
Jun 13, 202323.5323.7723.4523.5523.556,900
Jun 12, 202323.3323.4623.3023.4123.4111,600
Jun 09, 202323.2523.4123.0423.3023.307,100
Jun 08, 202323.4523.9923.3023.5923.592,300
Jun 07, 202323.8223.8223.4823.5923.596,000
Jun 06, 202322.5323.1622.5323.1623.1670,000
Jun 05, 202322.9922.9922.8822.8822.882,100
Jun 02, 202323.3423.4123.3023.4123.412,900
Jun 01, 202322.6623.2122.6622.9522.9512,300
Jun 01, 20230.176 Dividend
May 31, 202322.6623.2522.3822.7222.5414,700
May 30, 202322.9022.9722.5822.9722.795,600
May 26, 202322.9323.1322.9123.1322.954,400
May 25, 202322.8222.8222.5222.6422.4625,700
May 24, 202322.9822.9822.7722.7722.599,200
May 23, 202323.2223.3523.0623.0622.889,800
May 22, 202323.7523.7623.5823.5823.408,300
May 19, 202323.6923.7423.6023.7423.565,000
May 18, 202323.6223.6523.5523.6423.463,200
May 17, 202323.5023.6923.4723.6523.476,700
May 16, 202323.8023.8023.6923.6923.513,600
May 15, 202323.8023.9723.8023.8823.704,000
May 12, 202323.9323.9523.6623.8723.693,200
May 11, 202323.7123.9423.6823.9423.754,700
May 10, 202324.2124.2624.1524.1823.995,500
May 09, 202324.2824.3624.2724.2824.092,800
May 08, 202324.0224.5324.0224.2424.052,600
May 05, 202324.0624.5624.0624.5424.355,200
May 04, 202324.0324.0923.9724.0023.817,000
May 03, 202324.3124.3124.0724.0723.881,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...