FEDERAL RESERVE RAISES INTEREST RATES BY 25 BASIS POINTS

Hike brings the federal funds rate to 4.5%-4.75% range, the highest level since October 2007

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	23.53	23.58	23.42	23.42	23.42	4,551
Jan 31, 2023	23.26	23.34	23.11	23.15	23.15	4,100
Jan 30, 2023	23.40	23.70	23.26	23.26	23.26	5,400
Jan 27, 2023	23.20	23.37	23.20	23.33	23.33	2,000
Jan 26, 2023	23.10	23.41	22.96	23.15	23.15	8,300
Jan 25, 2023	23.00	23.09	22.84	23.05	23.05	7,100
Jan 24, 2023	22.74	22.89	22.73	22.75	22.75	12,900
Jan 23, 2023	23.36	23.41	23.06	23.27	23.27	25,300
Jan 20, 2023	22.80	23.03	22.79	22.99	22.99	12,300
Jan 19, 2023	22.81	22.83	22.70	22.72	22.72	4,100
Jan 18, 2023	23.11	23.13	22.75	22.75	22.75	11,300
Jan 17, 2023	22.95	23.17	22.90	23.05	23.05	25,400
Jan 13, 2023	22.39	22.43	22.15	22.28	22.28	10,400
Jan 12, 2023	22.15	22.54	22.13	22.46	22.46	51,500
Jan 11, 2023	21.75	21.84	21.65	21.70	21.70	9,200
Jan 10, 2023	21.62	21.64	21.28	21.62	21.62	57,400
Jan 09, 2023	21.62	21.98	21.49	21.50	21.50	76,200
Jan 06, 2023	21.24	21.80	21.24	21.72	21.72	22,300
Jan 05, 2023	20.97	21.22	20.97	21.10	21.10	70,600
Jan 04, 2023	20.14	20.41	20.13	20.24	20.24	52,500
Jan 03, 2023	19.75	19.89	19.35	19.67	19.67	72,500
Dec 30, 2022	19.13	19.15	18.76	19.15	19.15	16,700
Dec 29, 2022	19.28	19.50	19.28	19.41	19.41	9,900
Dec 28, 2022	19.45	19.46	19.05	19.20	19.20	11,700
Dec 27, 2022	19.53	19.53	18.77	19.27	19.27	36,900
Dec 23, 2022	20.00	20.00	18.86	19.25	19.25	15,100
Dec 22, 2022	19.09	19.50	18.89	18.99	18.99	22,500
Dec 21, 2022	19.09	19.33	18.83	19.33	19.33	164,300
Dec 20, 2022	18.94	19.08	18.88	18.92	18.92	25,300
Dec 19, 2022	19.29	19.30	19.04	19.04	19.04	79,900
Dec 16, 2022	19.10	19.17	18.72	19.02	19.02	31,200
Dec 15, 2022	19.64	19.67	19.33	19.40	19.40	14,800
Dec 15, 2022	0.346 Dividend
Dec 14, 2022	20.25	20.48	20.10	20.20	19.85	23,700
Dec 13, 2022	20.48	20.54	19.90	20.08	19.74	39,200
Dec 12, 2022	20.03	20.23	19.80	19.92	19.58	149,100
Dec 09, 2022	20.23	20.36	20.01	20.09	19.75	62,700
Dec 08, 2022	20.43	20.73	20.30	20.70	20.35	28,400
Dec 07, 2022	20.60	20.65	20.48	20.49	20.14	103,000
Dec 06, 2022	20.40	20.71	20.33	20.41	20.06	60,700
Dec 05, 2022	20.60	20.60	20.31	20.32	19.97	173,300
Dec 02, 2022	20.50	20.69	20.33	20.52	20.17	25,400
Dec 01, 2022	19.57	19.64	19.31	19.31	18.98	22,800
Nov 30, 2022	19.32	19.41	18.98	19.26	18.93	56,300
Nov 29, 2022	19.05	19.20	19.01	19.07	18.74	43,100
Nov 28, 2022	19.13	19.20	18.92	18.92	18.60	87,500
Nov 25, 2022	19.18	19.64	19.16	19.22	18.89	4,900
Nov 23, 2022	18.73	18.93	18.73	18.82	18.50	23,700
Nov 22, 2022	17.99	18.27	17.99	18.27	17.96	79,700
Nov 21, 2022	17.83	18.07	17.81	18.06	17.75	117,500
Nov 18, 2022	18.45	18.50	18.40	18.41	18.09	56,600
Nov 17, 2022	18.08	18.43	18.08	18.36	18.05	67,200
Nov 16, 2022	18.33	18.55	18.33	18.41	18.09	84,600
Nov 15, 2022	18.86	18.87	18.45	18.78	18.46	93,700
Nov 14, 2022	18.42	18.70	18.42	18.62	18.30	61,000
Nov 11, 2022	18.46	18.79	18.34	18.67	18.35	86,800
Nov 10, 2022	17.97	18.30	17.83	18.18	17.87	152,400
Nov 09, 2022	17.29	17.62	17.17	17.31	17.01	105,200
Nov 08, 2022	17.10	17.32	16.89	16.99	16.70	114,900
Nov 07, 2022	16.63	16.76	16.58	16.67	16.38	83,500
Nov 04, 2022	16.06	16.52	16.06	16.52	16.24	77,500
Nov 03, 2022	15.58	15.78	15.47	15.78	15.51	85,400
Nov 02, 2022	16.00	16.33	15.85	15.85	15.58	52,800
Nov 01, 2022	16.16	16.29	15.89	16.18	15.90	176,900
Oct 31, 2022	15.59	15.71	15.53	15.70	15.43	35,900
Oct 28, 2022	15.60	15.88	15.55	15.68	15.41	95,400
Oct 27, 2022	15.83	16.05	15.81	15.93	15.66	48,100
Oct 26, 2022	15.99	16.22	15.95	16.05	15.78	42,900
Oct 25, 2022	15.52	15.81	15.51	15.70	15.43	156,600
Oct 24, 2022	15.30	15.37	15.15	15.23	14.97	91,300
Oct 21, 2022	14.70	15.16	14.67	15.04	14.78	91,000
Oct 20, 2022	15.11	15.29	14.97	15.04	14.78	118,800
Oct 19, 2022	15.01	15.13	14.81	15.00	14.74	404,500
Oct 18, 2022	15.22	15.27	14.75	15.27	15.01	176,800
Oct 17, 2022	15.36	15.46	15.04	15.05	14.79	60,800
Oct 14, 2022	15.02	15.02	14.38	14.68	14.43	101,400
Oct 13, 2022	14.22	14.85	14.22	14.84	14.59	117,200
Oct 12, 2022	13.99	14.06	13.87	13.94	13.70	357,900
Oct 11, 2022	14.24	14.41	13.95	14.08	13.84	317,600
Oct 10, 2022	14.20	14.31	14.14	14.30	14.06	123,900
Oct 07, 2022	14.02	14.09	13.86	13.95	13.71	95,200
Oct 06, 2022	14.39	14.39	14.03	14.03	13.79	89,100
Oct 05, 2022	14.42	14.72	14.29	14.59	14.34	277,000
Oct 04, 2022	14.86	15.32	14.85	15.17	14.91	440,600
Oct 03, 2022	14.08	14.40	14.06	14.36	14.11	67,800
Sept 30, 2022	13.98	14.21	13.95	14.11	13.87	67,500
Sept 29, 2022	13.64	14.04	13.52	14.04	13.80	146,800
Sept 28, 2022	13.55	14.26	13.55	14.19	13.95	87,400
Sept 27, 2022	13.83	13.98	13.50	13.66	13.43	555,800
Sept 26, 2022	13.79	13.97	13.68	13.90	13.66	99,700
Sept 23, 2022	14.32	14.35	13.95	14.07	13.83	43,900
Sept 22, 2022	15.11	15.21	14.98	15.07	14.81	84,900
Sept 21, 2022	14.93	15.14	14.82	14.82	14.57	58,800
Sept 20, 2022	15.13	15.34	14.98	15.10	14.84	148,300
Sept 19, 2022	15.05	15.46	15.05	15.31	15.05	96,900
Sept 16, 2022	15.13	15.21	15.04	15.16	14.90	74,500
Sept 15, 2022	15.18	15.37	15.18	15.26	15.00	41,000
Sept 14, 2022	15.26	15.51	15.23	15.37	15.11	62,700
Sept 13, 2022	15.86	15.97	15.54	15.54	15.27	88,800
Sept 12, 2022	16.36	16.49	16.32	16.39	16.11	90,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,611.61-155.77(-0.75%)

S&P 5004,050.08-26.52(-0.65%)

DOW33,678.19-407.85(-1.20%)

CAD/USD0.7483-0.0035(-0.46%)

CRUDE OIL76.67-2.20(-2.79%)

BTC-CAD30,798.20-274.96(-0.88%)

FEDERAL RESERVE RAISES INTEREST RATES BY 25 BASIS POINTS

Associated British Foods plc (ASBFY)

S&P/TSX
20,611.61
-155.77(-0.75%)

S&P 500
4,050.08
-26.52(-0.65%)

DOW
33,678.19
-407.85(-1.20%)

CAD/USD
0.7483
-0.0035(-0.46%)

CRUDE OIL
76.67
-2.20(-2.79%)

BTC-CAD
30,798.20
-274.96(-0.88%)