Canada markets open in 4 hours 2 minutes

Associated British Foods plc (ASBFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.03-0.56 (-3.84%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202214.3914.3914.0314.0314.0389,100
Oct 05, 202214.4214.7214.2914.5914.59277,000
Oct 04, 202214.8615.3214.8515.1715.17440,600
Oct 03, 202214.0814.4014.0614.3614.3667,800
Sept 30, 202213.9814.2113.9514.1114.1167,500
Sept 29, 202213.6414.0413.5214.0414.04146,800
Sept 28, 202213.5514.2613.5514.1914.1987,400
Sept 27, 202213.8313.9813.5013.6613.66555,800
Sept 26, 202213.7913.9713.6813.9013.9099,700
Sept 23, 202214.3214.3513.9514.0714.0743,900
Sept 22, 202215.1115.2114.9815.0715.0784,900
Sept 21, 202214.9315.1414.8214.8214.8258,800
Sept 20, 202215.1315.3414.9815.1015.10148,300
Sept 19, 202215.0515.4615.0515.3115.3196,900
Sept 16, 202215.1315.2115.0415.1615.1674,500
Sept 15, 202215.1815.3715.1815.2615.2641,000
Sept 14, 202215.2615.5115.2315.3715.3762,700
Sept 13, 202215.8615.9715.5415.5415.5488,800
Sept 12, 202216.3616.4916.3216.3916.3990,700
Sept 09, 202215.7615.8115.6315.7215.7230,900
Sept 08, 202215.2015.5115.1915.4515.4579,300
Sept 07, 202216.3916.8416.3916.7716.77109,700
Sept 06, 202217.4317.4317.2617.2717.2750,200
Sept 02, 202217.2517.5417.1017.1017.1043,100
Sept 01, 202217.2717.4017.1617.3917.3987,200
Aug 31, 202217.8217.8717.6217.6217.6271,700
Aug 30, 202218.0518.1917.7917.7917.79113,300
Aug 29, 202217.6617.9517.5717.6017.6069,300
Aug 26, 202218.2318.2317.6617.6617.6642,500
Aug 25, 202218.3018.3518.1818.3418.3431,300
Aug 24, 202218.2418.3618.1518.3118.3157,800
Aug 23, 202218.5318.5518.3918.4618.4657,000
Aug 22, 202218.6718.6818.4418.4718.4746,800
Aug 19, 202219.0319.0818.9618.9918.999,900
Aug 18, 202219.5019.8619.4019.4519.459,700
Aug 17, 202219.6519.8219.6519.7619.766,300
Aug 16, 202219.8820.0719.8320.0720.078,800
Aug 15, 202220.0220.0419.9720.0120.0113,000
Aug 12, 202220.0920.2520.0520.2020.2012,400
Aug 11, 202220.1120.2620.0020.0820.0817,600
Aug 10, 202220.2220.3520.2220.2720.275,500
Aug 09, 202219.9319.9319.7019.7519.7518,500
Aug 08, 202220.0320.1819.9420.0020.0021,100
Aug 05, 202219.8419.9019.7419.8719.8719,200
Aug 04, 202220.1320.4920.1120.2820.289,000
Aug 03, 202219.8820.3619.8620.1420.1412,100
Aug 02, 202220.1920.1919.9520.1720.1714,900
Aug 01, 202220.4820.5420.3320.4020.4019,500
Jul 29, 202220.2220.3820.2220.3820.388,600
Jul 28, 202220.0520.2920.0320.2920.2932,800
Jul 27, 202220.1220.3620.0220.3420.349,600
Jul 26, 202219.8720.1019.7019.7019.7018,400
Jul 25, 202220.4620.5020.3420.3920.3910,800
Jul 22, 202220.4920.4920.1920.1920.1914,500
Jul 21, 202220.1520.3420.1320.2720.2721,000
Jul 20, 202220.0020.1019.9120.0320.0337,100
Jul 19, 202219.9720.0119.9220.0120.0135,800
Jul 18, 202219.3519.4319.1119.1419.1438,500
Jul 15, 202218.8218.9318.6718.9318.9328,200
Jul 14, 202218.1518.4018.1518.3418.3424,700
Jul 13, 202218.8819.0518.8118.9518.9534,400
Jul 12, 202218.5818.8918.5818.7518.7545,000
Jul 11, 202218.8418.8718.6818.6818.6864,500
Jul 08, 202219.0419.2018.9519.0719.0736,100
Jul 07, 202218.9718.9718.7518.8618.8633,100
Jul 06, 202218.5218.8418.4118.6118.61117,400
Jul 05, 202218.2718.4218.1318.3818.3833,500
Jul 01, 202219.1119.3919.1119.3919.3932,700
Jun 30, 202219.0419.3119.0419.2619.2619,900
Jun 29, 202219.8219.9019.7819.8519.8517,600
Jun 28, 202220.2020.2219.8619.9919.9933,300
Jun 27, 202220.1820.5420.1220.2020.2043,500
Jun 24, 202220.0520.2419.9920.1520.15122,500
Jun 23, 202219.8819.9019.5519.8419.84137,600
Jun 22, 202219.8520.1319.8319.8319.8367,400
Jun 21, 202219.9720.0919.8119.8119.8145,900
Jun 17, 202220.0820.0919.6019.9419.9443,700
Jun 16, 202219.8120.0019.5519.7019.7063,900
Jun 15, 202219.4820.1819.4219.8419.8447,200
Jun 14, 202219.1819.3418.8219.0419.0471,900
Jun 13, 202219.6919.7319.3419.6419.6440,600
Jun 10, 202219.9620.3419.8219.9419.9439,000
Jun 09, 202220.9221.8020.6220.6520.6546,300
Jun 09, 20220.174 Dividend
Jun 08, 202221.3721.7421.3221.3421.1744,900
Jun 07, 202220.7321.3120.7321.2221.0545,600
Jun 06, 202221.6121.6821.0921.2621.0952,500
Jun 03, 202222.4522.4521.5521.6421.4617,400
Jun 02, 202221.4022.0921.4021.9021.7255,300
Jun 01, 202221.7821.9521.0521.6121.4355,400
May 31, 202221.9622.2521.8822.1021.9288,300
May 27, 202222.2122.2421.9122.0721.8916,500
May 26, 202221.9221.9221.7021.7521.5724,000
May 25, 202220.5920.9420.5920.9220.7546,300
May 24, 202220.1820.7020.1420.3320.1639,800
May 23, 202220.3820.6420.3720.4620.2940,500
May 20, 202220.3320.3420.0220.2520.0834,100
May 19, 202219.5520.1319.5519.7919.6325,300
May 18, 202220.2620.6019.8719.9119.7529,300
May 17, 202220.8221.1220.7921.0720.9057,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...