Canada markets close in 1 hour 28 minutes

Associated British Foods plc (ASBFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.42+0.27 (+1.15%)
As of 02:16PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202323.5323.5823.4223.4223.424,551
Jan 31, 202323.2623.3423.1123.1523.154,100
Jan 30, 202323.4023.7023.2623.2623.265,400
Jan 27, 202323.2023.3723.2023.3323.332,000
Jan 26, 202323.1023.4122.9623.1523.158,300
Jan 25, 202323.0023.0922.8423.0523.057,100
Jan 24, 202322.7422.8922.7322.7522.7512,900
Jan 23, 202323.3623.4123.0623.2723.2725,300
Jan 20, 202322.8023.0322.7922.9922.9912,300
Jan 19, 202322.8122.8322.7022.7222.724,100
Jan 18, 202323.1123.1322.7522.7522.7511,300
Jan 17, 202322.9523.1722.9023.0523.0525,400
Jan 13, 202322.3922.4322.1522.2822.2810,400
Jan 12, 202322.1522.5422.1322.4622.4651,500
Jan 11, 202321.7521.8421.6521.7021.709,200
Jan 10, 202321.6221.6421.2821.6221.6257,400
Jan 09, 202321.6221.9821.4921.5021.5076,200
Jan 06, 202321.2421.8021.2421.7221.7222,300
Jan 05, 202320.9721.2220.9721.1021.1070,600
Jan 04, 202320.1420.4120.1320.2420.2452,500
Jan 03, 202319.7519.8919.3519.6719.6772,500
Dec 30, 202219.1319.1518.7619.1519.1516,700
Dec 29, 202219.2819.5019.2819.4119.419,900
Dec 28, 202219.4519.4619.0519.2019.2011,700
Dec 27, 202219.5319.5318.7719.2719.2736,900
Dec 23, 202220.0020.0018.8619.2519.2515,100
Dec 22, 202219.0919.5018.8918.9918.9922,500
Dec 21, 202219.0919.3318.8319.3319.33164,300
Dec 20, 202218.9419.0818.8818.9218.9225,300
Dec 19, 202219.2919.3019.0419.0419.0479,900
Dec 16, 202219.1019.1718.7219.0219.0231,200
Dec 15, 202219.6419.6719.3319.4019.4014,800
Dec 15, 20220.346 Dividend
Dec 14, 202220.2520.4820.1020.2019.8523,700
Dec 13, 202220.4820.5419.9020.0819.7439,200
Dec 12, 202220.0320.2319.8019.9219.58149,100
Dec 09, 202220.2320.3620.0120.0919.7562,700
Dec 08, 202220.4320.7320.3020.7020.3528,400
Dec 07, 202220.6020.6520.4820.4920.14103,000
Dec 06, 202220.4020.7120.3320.4120.0660,700
Dec 05, 202220.6020.6020.3120.3219.97173,300
Dec 02, 202220.5020.6920.3320.5220.1725,400
Dec 01, 202219.5719.6419.3119.3118.9822,800
Nov 30, 202219.3219.4118.9819.2618.9356,300
Nov 29, 202219.0519.2019.0119.0718.7443,100
Nov 28, 202219.1319.2018.9218.9218.6087,500
Nov 25, 202219.1819.6419.1619.2218.894,900
Nov 23, 202218.7318.9318.7318.8218.5023,700
Nov 22, 202217.9918.2717.9918.2717.9679,700
Nov 21, 202217.8318.0717.8118.0617.75117,500
Nov 18, 202218.4518.5018.4018.4118.0956,600
Nov 17, 202218.0818.4318.0818.3618.0567,200
Nov 16, 202218.3318.5518.3318.4118.0984,600
Nov 15, 202218.8618.8718.4518.7818.4693,700
Nov 14, 202218.4218.7018.4218.6218.3061,000
Nov 11, 202218.4618.7918.3418.6718.3586,800
Nov 10, 202217.9718.3017.8318.1817.87152,400
Nov 09, 202217.2917.6217.1717.3117.01105,200
Nov 08, 202217.1017.3216.8916.9916.70114,900
Nov 07, 202216.6316.7616.5816.6716.3883,500
Nov 04, 202216.0616.5216.0616.5216.2477,500
Nov 03, 202215.5815.7815.4715.7815.5185,400
Nov 02, 202216.0016.3315.8515.8515.5852,800
Nov 01, 202216.1616.2915.8916.1815.90176,900
Oct 31, 202215.5915.7115.5315.7015.4335,900
Oct 28, 202215.6015.8815.5515.6815.4195,400
Oct 27, 202215.8316.0515.8115.9315.6648,100
Oct 26, 202215.9916.2215.9516.0515.7842,900
Oct 25, 202215.5215.8115.5115.7015.43156,600
Oct 24, 202215.3015.3715.1515.2314.9791,300
Oct 21, 202214.7015.1614.6715.0414.7891,000
Oct 20, 202215.1115.2914.9715.0414.78118,800
Oct 19, 202215.0115.1314.8115.0014.74404,500
Oct 18, 202215.2215.2714.7515.2715.01176,800
Oct 17, 202215.3615.4615.0415.0514.7960,800
Oct 14, 202215.0215.0214.3814.6814.43101,400
Oct 13, 202214.2214.8514.2214.8414.59117,200
Oct 12, 202213.9914.0613.8713.9413.70357,900
Oct 11, 202214.2414.4113.9514.0813.84317,600
Oct 10, 202214.2014.3114.1414.3014.06123,900
Oct 07, 202214.0214.0913.8613.9513.7195,200
Oct 06, 202214.3914.3914.0314.0313.7989,100
Oct 05, 202214.4214.7214.2914.5914.34277,000
Oct 04, 202214.8615.3214.8515.1714.91440,600
Oct 03, 202214.0814.4014.0614.3614.1167,800
Sept 30, 202213.9814.2113.9514.1113.8767,500
Sept 29, 202213.6414.0413.5214.0413.80146,800
Sept 28, 202213.5514.2613.5514.1913.9587,400
Sept 27, 202213.8313.9813.5013.6613.43555,800
Sept 26, 202213.7913.9713.6813.9013.6699,700
Sept 23, 202214.3214.3513.9514.0713.8343,900
Sept 22, 202215.1115.2114.9815.0714.8184,900
Sept 21, 202214.9315.1414.8214.8214.5758,800
Sept 20, 202215.1315.3414.9815.1014.84148,300
Sept 19, 202215.0515.4615.0515.3115.0596,900
Sept 16, 202215.1315.2115.0415.1614.9074,500
Sept 15, 202215.1815.3715.1815.2615.0041,000
Sept 14, 202215.2615.5115.2315.3715.1162,700
Sept 13, 202215.8615.9715.5415.5415.2788,800
Sept 12, 202216.3616.4916.3216.3916.1190,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...