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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	14.39	14.39	14.03	14.03	14.03	89,100
Oct 05, 2022	14.42	14.72	14.29	14.59	14.59	277,000
Oct 04, 2022	14.86	15.32	14.85	15.17	15.17	440,600
Oct 03, 2022	14.08	14.40	14.06	14.36	14.36	67,800
Sept 30, 2022	13.98	14.21	13.95	14.11	14.11	67,500
Sept 29, 2022	13.64	14.04	13.52	14.04	14.04	146,800
Sept 28, 2022	13.55	14.26	13.55	14.19	14.19	87,400
Sept 27, 2022	13.83	13.98	13.50	13.66	13.66	555,800
Sept 26, 2022	13.79	13.97	13.68	13.90	13.90	99,700
Sept 23, 2022	14.32	14.35	13.95	14.07	14.07	43,900
Sept 22, 2022	15.11	15.21	14.98	15.07	15.07	84,900
Sept 21, 2022	14.93	15.14	14.82	14.82	14.82	58,800
Sept 20, 2022	15.13	15.34	14.98	15.10	15.10	148,300
Sept 19, 2022	15.05	15.46	15.05	15.31	15.31	96,900
Sept 16, 2022	15.13	15.21	15.04	15.16	15.16	74,500
Sept 15, 2022	15.18	15.37	15.18	15.26	15.26	41,000
Sept 14, 2022	15.26	15.51	15.23	15.37	15.37	62,700
Sept 13, 2022	15.86	15.97	15.54	15.54	15.54	88,800
Sept 12, 2022	16.36	16.49	16.32	16.39	16.39	90,700
Sept 09, 2022	15.76	15.81	15.63	15.72	15.72	30,900
Sept 08, 2022	15.20	15.51	15.19	15.45	15.45	79,300
Sept 07, 2022	16.39	16.84	16.39	16.77	16.77	109,700
Sept 06, 2022	17.43	17.43	17.26	17.27	17.27	50,200
Sept 02, 2022	17.25	17.54	17.10	17.10	17.10	43,100
Sept 01, 2022	17.27	17.40	17.16	17.39	17.39	87,200
Aug 31, 2022	17.82	17.87	17.62	17.62	17.62	71,700
Aug 30, 2022	18.05	18.19	17.79	17.79	17.79	113,300
Aug 29, 2022	17.66	17.95	17.57	17.60	17.60	69,300
Aug 26, 2022	18.23	18.23	17.66	17.66	17.66	42,500
Aug 25, 2022	18.30	18.35	18.18	18.34	18.34	31,300
Aug 24, 2022	18.24	18.36	18.15	18.31	18.31	57,800
Aug 23, 2022	18.53	18.55	18.39	18.46	18.46	57,000
Aug 22, 2022	18.67	18.68	18.44	18.47	18.47	46,800
Aug 19, 2022	19.03	19.08	18.96	18.99	18.99	9,900
Aug 18, 2022	19.50	19.86	19.40	19.45	19.45	9,700
Aug 17, 2022	19.65	19.82	19.65	19.76	19.76	6,300
Aug 16, 2022	19.88	20.07	19.83	20.07	20.07	8,800
Aug 15, 2022	20.02	20.04	19.97	20.01	20.01	13,000
Aug 12, 2022	20.09	20.25	20.05	20.20	20.20	12,400
Aug 11, 2022	20.11	20.26	20.00	20.08	20.08	17,600
Aug 10, 2022	20.22	20.35	20.22	20.27	20.27	5,500
Aug 09, 2022	19.93	19.93	19.70	19.75	19.75	18,500
Aug 08, 2022	20.03	20.18	19.94	20.00	20.00	21,100
Aug 05, 2022	19.84	19.90	19.74	19.87	19.87	19,200
Aug 04, 2022	20.13	20.49	20.11	20.28	20.28	9,000
Aug 03, 2022	19.88	20.36	19.86	20.14	20.14	12,100
Aug 02, 2022	20.19	20.19	19.95	20.17	20.17	14,900
Aug 01, 2022	20.48	20.54	20.33	20.40	20.40	19,500
Jul 29, 2022	20.22	20.38	20.22	20.38	20.38	8,600
Jul 28, 2022	20.05	20.29	20.03	20.29	20.29	32,800
Jul 27, 2022	20.12	20.36	20.02	20.34	20.34	9,600
Jul 26, 2022	19.87	20.10	19.70	19.70	19.70	18,400
Jul 25, 2022	20.46	20.50	20.34	20.39	20.39	10,800
Jul 22, 2022	20.49	20.49	20.19	20.19	20.19	14,500
Jul 21, 2022	20.15	20.34	20.13	20.27	20.27	21,000
Jul 20, 2022	20.00	20.10	19.91	20.03	20.03	37,100
Jul 19, 2022	19.97	20.01	19.92	20.01	20.01	35,800
Jul 18, 2022	19.35	19.43	19.11	19.14	19.14	38,500
Jul 15, 2022	18.82	18.93	18.67	18.93	18.93	28,200
Jul 14, 2022	18.15	18.40	18.15	18.34	18.34	24,700
Jul 13, 2022	18.88	19.05	18.81	18.95	18.95	34,400
Jul 12, 2022	18.58	18.89	18.58	18.75	18.75	45,000
Jul 11, 2022	18.84	18.87	18.68	18.68	18.68	64,500
Jul 08, 2022	19.04	19.20	18.95	19.07	19.07	36,100
Jul 07, 2022	18.97	18.97	18.75	18.86	18.86	33,100
Jul 06, 2022	18.52	18.84	18.41	18.61	18.61	117,400
Jul 05, 2022	18.27	18.42	18.13	18.38	18.38	33,500
Jul 01, 2022	19.11	19.39	19.11	19.39	19.39	32,700
Jun 30, 2022	19.04	19.31	19.04	19.26	19.26	19,900
Jun 29, 2022	19.82	19.90	19.78	19.85	19.85	17,600
Jun 28, 2022	20.20	20.22	19.86	19.99	19.99	33,300
Jun 27, 2022	20.18	20.54	20.12	20.20	20.20	43,500
Jun 24, 2022	20.05	20.24	19.99	20.15	20.15	122,500
Jun 23, 2022	19.88	19.90	19.55	19.84	19.84	137,600
Jun 22, 2022	19.85	20.13	19.83	19.83	19.83	67,400
Jun 21, 2022	19.97	20.09	19.81	19.81	19.81	45,900
Jun 17, 2022	20.08	20.09	19.60	19.94	19.94	43,700
Jun 16, 2022	19.81	20.00	19.55	19.70	19.70	63,900
Jun 15, 2022	19.48	20.18	19.42	19.84	19.84	47,200
Jun 14, 2022	19.18	19.34	18.82	19.04	19.04	71,900
Jun 13, 2022	19.69	19.73	19.34	19.64	19.64	40,600
Jun 10, 2022	19.96	20.34	19.82	19.94	19.94	39,000
Jun 09, 2022	20.92	21.80	20.62	20.65	20.65	46,300
Jun 09, 2022	0.174 Dividend
Jun 08, 2022	21.37	21.74	21.32	21.34	21.17	44,900
Jun 07, 2022	20.73	21.31	20.73	21.22	21.05	45,600
Jun 06, 2022	21.61	21.68	21.09	21.26	21.09	52,500
Jun 03, 2022	22.45	22.45	21.55	21.64	21.46	17,400
Jun 02, 2022	21.40	22.09	21.40	21.90	21.72	55,300
Jun 01, 2022	21.78	21.95	21.05	21.61	21.43	55,400
May 31, 2022	21.96	22.25	21.88	22.10	21.92	88,300
May 27, 2022	22.21	22.24	21.91	22.07	21.89	16,500
May 26, 2022	21.92	21.92	21.70	21.75	21.57	24,000
May 25, 2022	20.59	20.94	20.59	20.92	20.75	46,300
May 24, 2022	20.18	20.70	20.14	20.33	20.16	39,800
May 23, 2022	20.38	20.64	20.37	20.46	20.29	40,500
May 20, 2022	20.33	20.34	20.02	20.25	20.08	34,100
May 19, 2022	19.55	20.13	19.55	19.79	19.63	25,300
May 18, 2022	20.26	20.60	19.87	19.91	19.75	29,300
May 17, 2022	20.82	21.12	20.79	21.07	20.90	57,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7293+0.0017(+0.23%)

CRUDE OIL88.98+0.53(+0.60%)

BTC-CAD27,434.01-369.90(-1.33%)

Associated British Foods plc (ASBFY)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7293
+0.0017(+0.23%)

CRUDE OIL
88.98
+0.53(+0.60%)

BTC-CAD
27,434.01
-369.90(-1.33%)