Canada markets closed

Associated British Foods plc (ASBFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
34.14+3.21 (+10.38%)
At close: 03:45PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202434.2034.4433.5334.1434.1418,018
Apr 22, 202430.8031.3630.7430.9330.9317,500
Apr 19, 202430.3730.4430.2630.4430.441,600
Apr 18, 202430.3830.7529.9830.6630.663,700
Apr 17, 202429.8330.1729.4129.7829.7812,300
Apr 16, 202429.5029.7029.0029.7029.704,900
Apr 15, 202430.2530.2529.7529.7529.755,600
Apr 12, 202429.9930.0329.7029.7629.763,400
Apr 11, 202430.0330.3529.8630.3230.324,700
Apr 10, 202430.6030.6730.2830.3730.375,000
Apr 09, 202430.5530.8930.4030.6530.653,800
Apr 08, 202430.6130.7230.5430.6930.692,800
Apr 05, 202430.4631.0430.3930.3930.392,300
Apr 04, 202431.4531.9831.1631.6131.616,400
Apr 03, 202431.1031.6231.0631.5831.587,100
Apr 02, 202431.1231.1230.9331.0131.0185,300
Apr 01, 202432.7932.7931.3731.3731.371,900
Mar 28, 202431.5231.8031.1931.5331.534,400
Mar 27, 202431.7531.9631.6731.7531.753,500
Mar 26, 202430.9031.3030.9031.1431.144,100
Mar 25, 202430.7430.9430.5930.9430.944,400
Mar 22, 202430.5030.9830.4730.8630.8610,000
Mar 21, 202430.1730.6630.1230.6630.665,700
Mar 20, 202429.4629.8729.4629.8729.877,400
Mar 19, 202429.3729.8029.2329.8029.802,900
Mar 18, 202429.4629.7329.2129.6929.695,100
Mar 15, 202429.9430.3229.9130.3230.324,600
Mar 14, 202429.4029.5029.1729.2029.209,100
Mar 13, 202429.4929.7829.4629.7829.786,400
Mar 12, 202429.3829.7929.2929.7929.794,000
Mar 11, 202428.7929.2228.7929.2229.221,200
Mar 08, 202428.8428.8428.6828.7128.716,500
Mar 07, 202428.8128.8128.6328.6828.682,400
Mar 06, 202429.0629.2628.8129.0029.003,100
Mar 05, 202428.6528.9828.5828.5828.583,100
Mar 04, 202428.5429.0828.2528.8328.8316,600
Mar 01, 202428.7828.9428.7828.9028.902,500
Feb 29, 202428.8928.9028.5928.7328.7322,400
Feb 28, 202429.0329.1328.8028.8228.822,000
Feb 27, 202428.9129.2328.9129.2329.231,800
Feb 26, 202429.0029.0028.8628.9928.992,400
Feb 23, 202429.1829.1828.9128.9228.921,300
Feb 22, 202428.9029.1428.9029.1429.141,800
Feb 21, 202429.1329.1328.9529.0929.097,100
Feb 20, 202429.1729.6028.9229.1029.102,900
Feb 16, 202428.8229.2728.6829.1029.102,800
Feb 15, 202428.7429.0028.6428.6828.683,400
Feb 14, 202428.4028.4427.9528.3228.323,000
Feb 13, 202428.2228.2327.9828.0328.034,700
Feb 12, 202428.4328.7128.0528.4728.474,400
Feb 09, 202428.3528.3828.0128.1128.113,100
Feb 08, 202428.5628.5628.2328.2328.234,400
Feb 07, 202428.5628.7328.0028.5728.5758,700
Feb 06, 202428.6828.7228.1128.7228.724,300
Feb 05, 202428.2428.2427.9028.1928.195,000
Feb 02, 202428.6128.6128.2228.5728.573,000
Feb 01, 202428.9729.2128.4828.8528.852,400
Jan 31, 202429.4229.8129.4229.6429.642,000
Jan 30, 202430.1130.5630.0830.0830.082,600
Jan 29, 202429.9230.4429.7730.0230.024,000
Jan 26, 202430.0130.4030.0030.2830.2815,000
Jan 25, 202429.7729.9529.3729.8829.8811,700
Jan 24, 202429.4029.6629.3829.6629.6610,700
Jan 23, 202429.0929.0928.4628.9128.9119,900
Jan 22, 202428.2928.8428.2928.3428.342,900
Jan 19, 202428.3228.5728.2228.2728.276,500
Jan 18, 202428.6129.1928.4029.1929.1911,700
Jan 17, 202428.4428.8828.1428.4128.4117,000
Jan 16, 202428.8329.3328.6528.8428.848,300
Jan 12, 202429.0529.4428.9829.0629.063,400
Jan 11, 202429.1329.4028.6728.7628.769,900
Jan 10, 202429.6229.9429.6229.6429.645,200
Jan 09, 202429.7430.3429.6529.9929.995,700
Jan 08, 202429.4930.5829.4930.5830.587,200
Jan 05, 202429.7829.8329.3329.7229.7210,900
Jan 04, 202429.9930.2029.5030.1930.194,900
Jan 03, 202429.8330.4029.8030.4030.407,100
Jan 02, 202429.9130.3229.7529.7529.757,800
Dec 29, 202329.7430.3029.6030.3030.302,400
Dec 28, 202330.2630.3730.0930.0930.096,500
Dec 27, 202330.2530.5529.8030.5530.554,800
Dec 26, 202328.8730.3428.8730.0830.081,600
Dec 22, 202330.0130.2229.9929.9929.993,100
Dec 21, 202330.0130.2629.5930.0630.069,300
Dec 20, 202330.0930.1129.7529.7529.754,000
Dec 19, 202329.1830.6829.1830.6830.686,600
Dec 18, 202329.8530.4729.2729.7029.703,400
Dec 15, 202330.2430.7829.6629.9129.914,800
Dec 14, 202330.4230.7830.4030.4930.4914,100
Dec 14, 20230.562 Dividend
Dec 13, 202330.7230.9330.4730.9330.374,900
Dec 12, 202330.7130.9630.0830.7630.209,800
Dec 11, 202330.7530.9830.6230.7230.1610,600
Dec 08, 202330.5530.5629.8330.5630.005,200
Dec 07, 202330.5430.8530.4630.5229.974,400
Dec 06, 202330.5730.8030.4230.6230.062,100
Dec 05, 202330.4530.5230.1930.2329.687,800
Dec 04, 202330.6830.8530.1230.2929.7430,200
Dec 01, 202330.1830.8530.1830.8530.2936,900
Nov 30, 202330.3230.3229.1130.1129.568,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...