Associated British Foods plc (ASBFF)
OTCMKTS · Delayed Price · Currency is USD
29.71
-1.37 (-4.41%)
Aug 8, 2025, 9:40 AM EDT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -4.41% | 584 |
| Aug 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Aug 6, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Aug 5, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Aug 4, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Aug 1, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Jul 31, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Jul 30, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Jul 29, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Jul 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Jul 25, 2025 | 29.68 | 31.08 | 29.68 | 31.08 | 31.08 | 11.47% | 363 |
| Jul 24, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 23, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 20 |
| Jul 22, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 1 |
| Jul 17, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 15, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 14, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 18 |
| Jul 11, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 9, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 440 |
| Jul 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 7, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 3, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 2, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 1, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 30, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 27, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 26, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 25, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 24, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 23, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 20, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -3.99% | 109 |
| Jun 18, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 16, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 13, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 12, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.95% | - |
| Jun 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.91% | 500 |
| Jun 9, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 5, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 3, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Jun 2, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| May 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| May 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |