Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Associated British Foods plc (ASBFY)

Compare
23.90
-0.16
(-0.67%)
As of 9:39:06 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 202523.9723.9723.9023.9023.907
Feb 26, 202524.2124.3924.0624.0824.089,300
Feb 25, 202523.8123.8423.6123.8423.8423,500
Feb 24, 202524.3024.3724.1024.1024.108,400
Feb 21, 202524.4724.5124.1824.3524.3512,700
Feb 20, 202524.0324.1823.7624.0824.0813,500
Feb 19, 202523.9324.0323.5823.9923.9916,400
Feb 18, 202524.3624.5224.2824.5224.5215,500
Feb 14, 202524.3624.3924.0824.2624.2613,000
Feb 13, 202523.9024.3223.9024.1524.1536,000
Feb 12, 202523.7624.0023.6623.7123.7129,200
Feb 11, 202523.7424.0123.7423.9423.9418,300
Feb 10, 202523.4423.8023.4423.5423.5429,400
Feb 7, 202523.2723.3423.1323.3223.3214,500
Feb 6, 202523.1423.5823.1423.5423.5433,700
Feb 5, 202523.0723.4622.9523.0623.0628,500
Feb 4, 202522.8123.3622.8122.9522.9533,500
Feb 3, 202522.8323.2222.6922.8822.8821,900
Jan 31, 202523.7423.9823.4523.4523.457,800
Jan 30, 202523.9624.3523.7724.2324.2327,800
Jan 29, 202523.7024.0023.6223.8123.8117,300
Jan 28, 202524.0924.1523.8623.8823.8820,000
Jan 27, 202523.5423.6923.2623.3823.3817,900
Jan 24, 202523.5923.6423.4323.5923.5923,500
Jan 23, 202523.1423.3423.1223.1623.1623,800
Jan 22, 202523.9824.0323.8223.9223.9224,800
Jan 21, 202524.1424.4424.0924.1024.1046,100
Jan 17, 202524.7624.7824.5024.5824.5818,400
Jan 16, 202523.9824.3523.8524.2024.2035,100
Jan 15, 202524.3524.3524.2424.2824.2822,800
Jan 14, 202523.8723.9623.7723.9523.9543,300
Jan 13, 202523.6824.1823.6823.9123.9133,400
Jan 10, 202523.7023.9223.6023.6023.6029,800
Jan 8, 202524.7625.0924.7024.7524.7513,300
Jan 7, 202525.4025.6825.1525.3125.3144,300
Jan 6, 202525.6225.9825.5825.6225.6218,700
Jan 3, 202525.5125.5125.3025.3525.3532,100
Jan 2, 202525.6525.6525.4125.4125.4119,700
Dec 31, 202425.7625.7625.0725.5225.5213,500
Dec 30, 202425.6325.9225.5625.7225.7224,700
Dec 27, 202425.7525.9225.6825.6825.6814,700
Dec 26, 202425.2525.9525.0425.9325.9317,300
Dec 24, 202426.0026.1224.4626.0526.0514,100
Dec 23, 202425.9626.2025.6925.9625.9637,900
Dec 20, 202425.5726.2625.5725.8625.8623,500
Dec 19, 202426.2326.4425.7325.7425.7422,700
Dec 18, 202426.6526.8526.1326.7026.7010,400
Dec 17, 202426.6926.9326.1326.2126.2130,500
Dec 16, 202426.5227.2026.5226.7526.7521,400
Dec 13, 2024 0.90 Dividend
Dec 13, 202427.2827.3526.9827.1227.1223,300
Dec 12, 202428.0028.3027.9428.0227.1213,600
Dec 11, 202428.0428.3128.0328.1427.2399,800
Dec 10, 202428.1528.7028.1228.1527.2415,000
Dec 9, 202428.9329.2928.3228.4927.5723,600
Dec 6, 202428.7029.2128.3928.8327.9065,800
Dec 5, 202428.8329.3128.7929.3128.3711,400
Dec 4, 202429.1529.7229.1429.5028.5521,200
Dec 3, 202428.7229.2628.6829.1928.2526,800
Dec 2, 202428.2528.7627.9028.6327.7123,800
Nov 29, 202427.8029.0127.4428.5027.583,700
Nov 27, 202428.0028.5927.8828.2327.3214,200
Nov 26, 202427.8328.0627.4428.0027.1027,200
Nov 25, 202427.7128.2627.7127.9227.0225,100
Nov 22, 202427.6128.0927.2227.5426.6510,500
Nov 21, 202428.0928.0927.0327.3426.4617,700
Nov 20, 202427.1927.6627.0327.2226.348,800
Nov 19, 202427.4327.9127.1827.9027.0019,900
Nov 18, 202427.5827.9827.5027.7226.8321,700
Nov 15, 202427.8128.1227.2927.4426.5619,100
Nov 14, 202428.2728.7528.2728.7527.8214,200
Nov 13, 202428.1228.4527.9228.2927.3822,200
Nov 12, 202428.5728.6428.1328.2627.3539,600
Nov 11, 202429.1629.1628.8928.8927.9614,700
Nov 8, 202429.2629.2829.1529.1528.217,400
Nov 7, 202430.0330.0329.6729.8128.8513,400
Nov 6, 202430.0730.1329.8229.8228.865,200
Nov 5, 202429.9430.8129.9430.8129.8210,000
Nov 4, 202429.8729.8729.4629.6928.738,900
Nov 1, 202429.1629.7129.1429.6828.728,400
Oct 31, 202428.9028.9028.5328.6127.6911,500
Oct 30, 202429.8730.1129.6629.6628.7012,100
Oct 29, 202429.4129.7629.4129.7228.7610,200
Oct 28, 202429.8729.9429.8029.8828.924,900
Oct 25, 202429.9229.9629.8429.8428.884,000
Oct 24, 202430.0430.2729.6130.0729.105,600
Oct 23, 202429.9129.9829.7229.8128.854,200
Oct 22, 202430.0930.3229.9730.1929.225,400
Oct 21, 202430.4230.7330.0530.1929.224,900
Oct 18, 202430.6430.9230.6430.9229.927,000
Oct 17, 202430.8231.1330.8030.9529.9513,800
Oct 16, 202430.7530.8030.5030.5029.529,700
Oct 15, 202430.8331.3130.5830.7829.793,500
Oct 14, 202430.5030.5030.3830.4229.447,300
Oct 11, 202430.5430.8230.0030.4929.513,700
Oct 10, 202430.3230.8829.9730.6929.707,600
Oct 9, 202430.3730.5429.9030.5429.566,100
Oct 8, 202430.3130.3129.7530.1429.1712,500
Oct 7, 202430.4730.5030.1130.2229.2527,500
Oct 4, 202430.3430.5030.3430.4829.504,600
Oct 3, 202430.0230.3429.9830.2729.2910,200
Oct 2, 202430.3530.5130.2430.2729.296,800
Oct 1, 202430.8730.8730.6730.6829.699,700
Sep 30, 202431.1431.5931.1031.1630.168,100
Sep 27, 202431.1531.1630.9230.9229.927,300
Sep 26, 202430.6630.8230.6430.7329.7410,000
Sep 25, 202430.6331.0630.3230.3229.3422,700
Sep 24, 202430.4830.6830.2230.6429.6511,600
Sep 23, 202430.2130.5630.1830.2629.2810,100
Sep 20, 202429.7030.2529.5729.7928.8320,200
Sep 19, 202429.8530.4329.8529.9228.967,000
Sep 18, 202429.5329.8329.4929.7628.803,500
Sep 17, 202429.7529.7929.4529.4628.5119,100
Sep 16, 202429.3229.6329.2629.4728.527,100
Sep 13, 202428.6929.1028.6928.7127.788,100
Sep 12, 202428.4528.6028.3928.4527.535,200
Sep 11, 202428.7828.7828.3428.5027.5814,200
Sep 10, 202428.3628.6128.2328.4527.5312,400
Sep 9, 202428.5428.8428.4728.5127.5912,600
Sep 6, 202429.1929.4528.8828.8827.959,200
Sep 5, 202430.5030.5030.2630.2629.282,600
Sep 4, 202432.9133.0732.8832.9031.842,500
Sep 3, 202432.8232.8832.6032.7931.733,500
Aug 30, 202432.7032.9032.7032.9031.844,200
Aug 29, 202433.0033.0532.9633.0031.943,200
Aug 28, 202433.2933.7933.0833.0832.017,000
Aug 27, 202433.1233.4733.1233.1732.105,500
Aug 26, 202433.5033.5031.9133.1132.042,400
Aug 23, 202432.8533.4632.8233.2032.1312,900
Aug 22, 202432.5533.1732.4832.8531.793,200
Aug 21, 202431.7332.3731.7332.1531.118,300
Aug 20, 202432.1232.1232.0932.0931.061,500
Aug 19, 202432.2432.5432.2032.2231.185,400
Aug 16, 202432.0332.5231.9631.9630.935,200
Aug 15, 202432.2832.7532.2132.7531.693,300
Aug 14, 202431.7632.3531.7532.3531.319,900
Aug 13, 202431.5531.7731.4931.6130.5935,000
Aug 12, 202431.3131.5131.1331.1330.134,000
Aug 9, 202431.2331.9031.1031.4630.456,500
Aug 8, 202430.7931.3930.7931.0630.065,700
Aug 7, 202431.1531.3030.8031.3030.293,500
Aug 6, 202431.0731.1630.8331.1630.166,000
Aug 5, 202430.8531.1430.6031.0130.0112,100
Aug 2, 202431.8932.2131.6132.1631.123,500
Aug 1, 202432.0832.3931.6432.3931.356,000
Jul 31, 202431.8332.4931.8332.0030.974,300
Jul 30, 202432.0332.4931.8232.4931.449,800
Jul 29, 202432.0232.5331.9632.2231.182,600
Jul 26, 202432.3932.7232.3432.6931.643,400
Jul 25, 202431.9232.5931.9232.0531.025,700
Jul 24, 202432.0132.4331.6932.4131.3712,700
Jul 23, 202432.1632.4231.6831.8330.805,200
Jul 22, 202432.6132.6632.0832.6631.6113,600
Jul 19, 202433.0533.0532.4032.7031.652,600
Jul 18, 202432.8432.9732.5832.6731.626,100
Jul 17, 202432.3632.8332.3332.3331.294,800
Jul 16, 202432.4632.7832.0632.0631.034,300
Jul 15, 202432.0432.6232.0232.1231.0822,400
Jul 12, 202432.1432.8832.1432.8831.823,900
Jul 11, 202431.8332.0431.7631.9230.8911,200
Jul 10, 202431.5231.6631.4931.6430.6213,400
Jul 9, 202431.4731.8531.1531.3530.343,500
Jul 8, 202432.2032.7332.0232.0230.994,000
Jul 5, 202432.0032.3131.6031.6330.616,800
Jul 3, 202431.4532.0031.4431.6330.613,900
Jul 2, 202431.3431.9630.8431.4330.429,400
Jul 1, 202431.6331.6330.9530.9529.9516,100
Jun 28, 202431.4331.9830.7830.7929.806,500
Jun 27, 202431.3031.8630.8030.8129.824,000
Jun 26, 202430.8832.5630.8832.0431.014,900
Jun 25, 202431.9032.2231.2931.2930.286,700
Jun 24, 202432.0032.3431.4831.4830.4714,000
Jun 21, 202431.2931.4531.1531.1730.1724,800
Jun 20, 202431.7431.8831.5031.6130.593,600
Jun 18, 202431.7731.9531.6231.6230.606,800
Jun 17, 202432.0332.0831.4431.6930.6711,200
Jun 14, 202431.7532.0331.2732.0331.002,900
Jun 13, 202432.0032.4131.6231.9230.895,000
Jun 12, 202432.2632.8732.1532.2131.176,500
Jun 11, 202432.1232.4632.0132.2731.239,300
Jun 10, 202432.4232.9732.3332.6331.586,500
Jun 7, 202432.8532.9132.5232.5231.475,200
Jun 6, 202433.1833.1832.8533.1732.108,600
Jun 5, 202434.1734.1732.6533.4232.349,300
Jun 4, 202433.1933.3232.8233.3232.2517,000
Jun 3, 202432.9333.2032.3732.6831.634,800
May 31, 2024 0.26 Dividend
May 31, 202433.0033.0032.4532.4731.429,100
May 30, 202433.5634.1933.5033.5032.177,100
May 29, 202433.8034.3033.5333.6832.348,300
May 28, 202434.0034.2733.3134.2732.913,300
May 24, 202434.9934.9934.5334.5333.164,400
May 23, 202434.3234.6934.3034.3032.9433,600
May 22, 202434.2434.6034.1434.2332.8727,000
May 21, 202434.4634.6033.8534.4433.073,100
May 20, 202434.9634.9634.1734.9033.523,200
May 17, 202434.2334.7434.2334.5633.192,200
May 16, 202434.9035.2634.8034.8333.458,500
May 15, 202434.1134.6733.9934.2232.863,200
May 14, 202434.1734.3833.9834.3833.022,300
May 13, 202433.8333.8333.4933.4932.161,300
May 10, 202432.8633.9432.8633.6532.311,500
May 9, 202433.7534.4333.5133.8732.5311,500
May 8, 202433.6933.8033.3433.7032.362,200
May 7, 202433.8034.3833.6533.8432.502,600
May 6, 202434.4034.4033.6134.0132.662,000
May 3, 202433.3734.0533.3733.6032.274,700
May 2, 202433.1433.3932.5533.3932.076,500
May 1, 202432.8532.9232.3232.9231.613,800
Apr 30, 202434.4234.4232.7032.7831.484,700
Apr 29, 202432.9533.3432.7933.3432.0251,600
Apr 26, 202432.8933.4332.8733.1331.82196,500
Apr 25, 202434.0034.0033.1333.4832.15226,200
Apr 24, 202433.5234.0232.9633.5532.227,500
Apr 23, 202434.2034.4433.5334.1432.7918,100
Apr 22, 202430.8031.3630.7430.9329.7017,500
Apr 19, 202430.3730.4430.2630.4429.231,600
Apr 18, 202430.3830.7529.9830.6629.443,700
Apr 17, 202429.8330.1729.4129.7828.6012,300
Apr 16, 202429.5029.7029.0029.7028.524,900
Apr 15, 202430.2530.2529.7529.7528.575,600
Apr 12, 202429.9930.0329.7029.7628.583,400
Apr 11, 202430.0330.3529.8630.3229.124,700
Apr 10, 202430.6030.6730.2830.3729.165,000
Apr 9, 202430.5530.8930.4030.6529.433,800
Apr 8, 202430.6130.7230.5430.6929.472,800
Apr 5, 202430.4631.0430.3930.3929.182,300
Apr 4, 202431.4531.9831.1631.6130.366,400
Apr 3, 202431.1031.6231.0631.5830.337,100
Apr 2, 202431.1231.1230.9331.0129.7885,300
Apr 1, 202432.7932.7931.3731.3730.131,900
Mar 28, 202431.5231.8031.1931.5330.284,400
Mar 27, 202431.7531.9631.6731.7530.493,500
Mar 26, 202430.9031.3030.9031.1429.904,100
Mar 25, 202430.7430.9430.5930.9429.714,400
Mar 22, 202430.5030.9830.4730.8629.6410,000
Mar 21, 202430.1730.6630.1230.6629.445,700
Mar 20, 202429.4629.8729.4629.8728.687,400
Mar 19, 202429.3729.8029.2329.8028.622,900
Mar 18, 202429.4629.7329.2129.6928.515,100
Mar 15, 202429.9430.3229.9130.3229.124,600
Mar 14, 202429.4029.5029.1729.2028.049,100
Mar 13, 202429.4929.7829.4629.7828.606,400
Mar 12, 202429.3829.7929.2929.7928.614,000
Mar 11, 202428.7929.2228.7929.2228.061,200
Mar 8, 202428.8428.8428.6828.7127.576,500
Mar 7, 202428.8128.8128.6328.6827.542,400
Mar 6, 202429.0629.2628.8129.0027.853,100
Mar 5, 202428.6528.9828.5828.5827.453,100
Mar 4, 202428.5429.0828.2528.8327.6916,600
Mar 1, 202428.7828.9428.7828.9027.752,500
Feb 29, 202428.8928.9028.5928.7327.5922,400
Feb 28, 202429.0329.1328.8028.8227.682,000
Feb 27, 202428.9129.2328.9129.2328.071,800

Related Tickers

KRYAY Kerry Group plc
104.27
+0.12%
 
CAO.F Conagra Brands, Inc.
23.96
-0.44%
 
GRM.DE General Mills, Inc.
56.42
-0.30%
 
SZU.DE Südzucker AG
10.85
-0.73%
 
JBSS John B. Sanfilippo & Son, Inc.
71.40
-0.64%
 
0288.HK WH GROUP
6.390
+2.24%
 
TATE.L Tate & Lyle plc
550.50
-2.22%
 
EBRO.MC Ebro Foods, S.A.
16.52
-0.72%
 
LWAY Lifeway Foods, Inc.
20.95
-0.38%
 
JJSF J&J Snack Foods Corp.
135.07
+0.72%