Canada markets open in 3 hours 43 minutes

Associated British Foods plc (ASBFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.99-0.21 (-1.04%)
At close: 03:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 16, 202220.3520.7320.3520.5820.4137,300
May 13, 202220.3520.6620.3020.5220.3527,000
May 12, 202220.0820.1719.7820.0019.8428,400
May 11, 202219.9919.9919.5419.7119.5543,000
May 10, 202219.6220.0219.4119.5919.43139,200
May 09, 202219.3019.4419.2019.2019.0467,900
May 06, 202219.7519.7819.5319.7219.56460,400
May 05, 202219.7119.9519.6319.7619.60394,600
May 04, 202219.4219.9919.4219.9919.83481,300
May 03, 202220.0220.0919.7819.9319.77722,800
May 02, 202219.7820.2719.6119.8019.6443,900
Apr 29, 202220.1120.3619.9319.9319.77831,900
Apr 28, 202220.0520.3419.9120.2220.0652,600
Apr 27, 202219.7819.8919.6519.6619.5064,300
Apr 26, 202219.8319.9919.3419.4419.2874,300
Apr 25, 202220.7621.1020.5521.1020.9327,300
Apr 22, 202221.0521.0720.8020.9520.7812,500
Apr 21, 202221.5421.5821.2721.3821.2137,800
Apr 20, 202221.3521.3521.1321.2821.1134,500
Apr 19, 202221.1721.3221.1021.2721.1046,600
Apr 18, 202221.2021.4320.9221.2321.0639,100
Apr 14, 202221.1721.4321.1421.2021.0345,900
Apr 13, 202220.9420.9720.8720.9620.7922,700
Apr 12, 202221.3721.3821.0121.1420.9770,200
Apr 11, 202221.3521.6121.1921.1921.02113,100
Apr 08, 202221.2421.5721.2421.4821.3073,400
Apr 07, 202221.1621.4321.0521.3221.1586,000
Apr 06, 202220.7421.0320.4920.9820.81146,300
Apr 05, 202221.6821.7321.2721.4421.27224,900
Apr 04, 202221.6422.0521.6421.8221.6447,200
Apr 01, 202221.7121.7821.5921.6921.5119,400
Mar 31, 202222.1222.1321.7221.7221.5457,000
Mar 30, 202222.7322.7422.5422.5422.3640,300
Mar 29, 202223.1023.1822.7522.8922.7095,700
Mar 28, 202222.3722.4422.0722.2022.0296,800
Mar 25, 202222.3622.7922.2822.4722.2939,600
Mar 24, 202222.2022.4322.1122.2222.0440,900
Mar 23, 202222.5222.5622.2422.3222.1428,000
Mar 22, 202223.0023.0622.8322.9222.73102,800
Mar 21, 202222.9523.0822.7322.9022.7120,500
Mar 18, 202222.7723.2022.7523.1822.9943,500
Mar 17, 202222.6623.0522.6422.9022.7134,000
Mar 16, 202222.8523.3822.7923.3823.1976,100
Mar 15, 202222.4822.7422.0722.4422.26127,700
Mar 14, 202223.1823.2022.7822.8122.6256,400
Mar 11, 202222.3822.3821.9321.9321.7521,900
Mar 10, 202222.5822.7322.4122.4122.2333,100
Mar 09, 202222.9823.3722.7323.0522.8668,400
Mar 08, 202221.2922.0321.1621.4521.28132,400
Mar 07, 202222.3122.6821.6121.6521.4785,600
Mar 04, 202223.0523.0522.3722.5222.3432,500
Mar 03, 202223.4023.4023.1323.1422.9566,700
Mar 02, 202223.2623.4023.0823.3823.1927,600
Mar 01, 202224.7624.8423.7723.8723.6835,800
Feb 28, 202225.3725.7125.2925.5925.3825,500
Feb 25, 202225.7326.6225.7326.3826.1626,300
Feb 24, 202225.6226.2625.0425.7025.4934,500
Feb 23, 202226.5926.5926.1626.1625.9518,700
Feb 22, 202226.3326.4526.0926.2726.0622,000
Feb 18, 202225.9625.9725.7725.8425.6314,400
Feb 17, 202225.7825.8725.6925.7725.5662,600
Feb 16, 202225.6525.9125.5225.7925.5855,800
Feb 15, 202225.5425.9125.5025.6025.3942,000
Feb 14, 202225.1225.4025.0125.3925.182,316,500
Feb 11, 202226.4426.4424.8624.9024.703,390,700
Feb 10, 202226.6727.1026.4126.7326.5194,700
Feb 09, 202226.6526.6926.5026.6126.3930,000
Feb 08, 202226.2126.5926.2126.5326.3128,400
Feb 07, 202226.2826.5526.0926.3126.1033,900
Feb 04, 202225.9726.0325.7626.0325.8220,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...