Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
24.46
+0.04 (0.15%)
At close: Mar 27, 2026
ASBFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.23 | 24.55 | 24.23 | 24.46 | 24.46 | 0.15% | 110,251 |
| Mar 26, 2026 | 24.44 | 24.57 | 24.30 | 24.42 | 24.42 | -0.77% | 48,691 |
| Mar 25, 2026 | 24.58 | 24.70 | 24.45 | 24.61 | 24.61 | 1.15% | 61,360 |
| Mar 24, 2026 | 24.22 | 24.64 | 24.17 | 24.33 | 24.33 | 0.70% | 66,087 |
| Mar 23, 2026 | 24.04 | 24.39 | 23.86 | 24.16 | 24.16 | 3.07% | 149,358 |
| Mar 20, 2026 | 24.12 | 24.14 | 23.36 | 23.44 | 23.44 | -2.66% | 170,766 |
| Mar 19, 2026 | 24.36 | 24.51 | 23.93 | 24.08 | 24.08 | -1.79% | 237,479 |
| Mar 18, 2026 | 24.76 | 25.01 | 24.52 | 24.52 | 24.52 | -2.08% | 175,192 |
| Mar 17, 2026 | 25.09 | 25.15 | 24.94 | 25.04 | 25.04 | 0.29% | 161,602 |
| Mar 16, 2026 | 24.93 | 25.07 | 24.73 | 24.97 | 24.97 | 1.55% | 177,471 |
| Mar 13, 2026 | 24.66 | 24.74 | 24.48 | 24.59 | 24.59 | 0.45% | 175,711 |
| Mar 12, 2026 | 25.25 | 25.30 | 24.44 | 24.48 | 24.48 | -2.16% | 956,955 |
| Mar 11, 2026 | 24.92 | 25.27 | 24.80 | 25.02 | 25.02 | 0.52% | 27,285 |
| Mar 10, 2026 | 25.15 | 25.27 | 24.89 | 24.89 | 24.89 | -0.96% | 49,466 |
| Mar 9, 2026 | 24.92 | 25.23 | 24.75 | 25.13 | 25.13 | -0.63% | 75,477 |
| Mar 6, 2026 | 25.11 | 25.46 | 25.04 | 25.29 | 25.29 | 0.04% | 50,175 |
| Mar 5, 2026 | 25.56 | 25.67 | 25.13 | 25.28 | 25.28 | -2.13% | 410,709 |
| Mar 4, 2026 | 25.86 | 25.89 | 25.73 | 25.83 | 25.83 | 0.74% | 37,199 |
| Mar 3, 2026 | 25.17 | 25.64 | 25.04 | 25.64 | 25.64 | -0.23% | 30,498 |
| Mar 2, 2026 | 25.98 | 26.03 | 25.67 | 25.70 | 25.70 | -3.44% | 32,560 |
| Feb 27, 2026 | 26.55 | 26.78 | 26.53 | 26.62 | 26.62 | 1.09% | 34,252 |
| Feb 26, 2026 | 26.48 | 26.54 | 26.25 | 26.33 | 26.33 | -0.53% | 27,897 |
| Feb 25, 2026 | 26.56 | 26.64 | 26.40 | 26.47 | 26.47 | -0.30% | 34,863 |
| Feb 24, 2026 | 26.61 | 26.87 | 26.52 | 26.55 | 26.55 | 0.57% | 45,888 |
| Feb 23, 2026 | 26.64 | 26.65 | 26.32 | 26.40 | 26.40 | -0.08% | 46,442 |
| Feb 20, 2026 | 26.45 | 26.63 | 26.35 | 26.42 | 26.42 | -0.64% | 71,757 |
| Feb 19, 2026 | 26.57 | 26.66 | 26.24 | 26.59 | 26.59 | 0.34% | 40,409 |
| Feb 18, 2026 | 26.72 | 26.74 | 26.46 | 26.50 | 26.50 | 0.26% | 35,847 |
| Feb 17, 2026 | 26.37 | 26.47 | 26.19 | 26.43 | 26.43 | -1.49% | 46,870 |
| Feb 13, 2026 | 26.87 | 26.92 | 26.76 | 26.83 | 26.83 | 0.60% | 30,855 |
| Feb 12, 2026 | 26.95 | 27.01 | 26.58 | 26.67 | 26.67 | -2.02% | 33,043 |
| Feb 11, 2026 | 27.08 | 27.35 | 26.77 | 27.22 | 27.22 | 1.81% | 29,649 |
| Feb 10, 2026 | 26.71 | 26.79 | 26.63 | 26.74 | 26.74 | 1.85% | 27,834 |
| Feb 9, 2026 | 26.05 | 26.35 | 25.87 | 26.25 | 26.25 | -0.79% | 39,386 |
| Feb 6, 2026 | 26.16 | 26.47 | 26.14 | 26.46 | 26.46 | 1.19% | 23,766 |
| Feb 5, 2026 | 26.16 | 26.21 | 26.05 | 26.15 | 26.15 | -1.06% | 34,917 |
| Feb 4, 2026 | 26.36 | 26.60 | 26.30 | 26.43 | 26.43 | 2.96% | 61,211 |
| Feb 3, 2026 | 25.57 | 25.95 | 25.55 | 25.67 | 25.67 | -2.17% | 36,840 |
| Feb 2, 2026 | 26.21 | 26.31 | 26.04 | 26.24 | 26.24 | 0.46% | 34,070 |
| Jan 30, 2026 | 26.34 | 26.34 | 26.09 | 26.12 | 26.12 | -0.32% | 29,370 |
| Jan 29, 2026 | 26.35 | 26.38 | 26.14 | 26.20 | 26.20 | -0.63% | 159,755 |
| Jan 28, 2026 | 26.69 | 26.73 | 26.29 | 26.37 | 26.37 | -0.49% | 39,071 |
| Jan 27, 2026 | 26.29 | 26.50 | 26.25 | 26.50 | 26.50 | 2.16% | 42,822 |
| Jan 26, 2026 | 26.04 | 26.16 | 25.93 | 25.94 | 25.94 | 0.31% | 51,372 |
| Jan 23, 2026 | 25.68 | 25.89 | 25.65 | 25.86 | 25.86 | 1.17% | 48,033 |
| Jan 22, 2026 | 25.44 | 25.66 | 25.36 | 25.56 | 25.56 | 1.11% | 57,691 |
| Jan 21, 2026 | 25.39 | 25.44 | 25.18 | 25.28 | 25.28 | -0.04% | 40,709 |
| Jan 20, 2026 | 25.26 | 25.39 | 25.13 | 25.29 | 25.29 | 0.52% | 111,470 |
| Jan 16, 2026 | 25.15 | 25.31 | 25.09 | 25.16 | 25.16 | -0.44% | 57,027 |
| Jan 15, 2026 | 25.21 | 25.36 | 25.06 | 25.27 | 25.27 | -0.40% | 51,349 |