Associated British Foods plc (ASBFY)
OTCMKTS
· Delayed Price · Currency is USD
29.20
+0.46 (1.60%)
May 21, 2025, 3:58 PM EDT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 28.85 | 29.42 | 28.84 | 29.20 | 29.20 | 1.60% | 751,678 |
| May 20, 2025 | 28.59 | 28.87 | 28.52 | 28.74 | 28.74 | 2.24% | 10,153 |
| May 19, 2025 | 28.20 | 28.30 | 27.90 | 28.11 | 28.11 | -0.11% | 4,204 |
| May 16, 2025 | 28.09 | 28.17 | 27.58 | 28.14 | 28.14 | 0.61% | 402,856 |
| May 15, 2025 | 27.86 | 28.10 | 27.78 | 27.97 | 27.97 | 1.01% | 17,888 |
| May 14, 2025 | 28.07 | 28.07 | 27.67 | 27.69 | 27.69 | -1.11% | 7,371 |
| May 13, 2025 | 28.02 | 28.21 | 27.13 | 28.00 | 28.00 | 1.28% | 9,838 |
| May 12, 2025 | 27.70 | 27.73 | 27.27 | 27.65 | 27.65 | -2.56% | 11,527 |
| May 9, 2025 | 27.90 | 28.59 | 27.90 | 28.37 | 28.37 | 4.38% | 6,462 |
| May 8, 2025 | 27.20 | 27.42 | 26.96 | 27.18 | 27.18 | 2.37% | 10,951 |
| May 7, 2025 | 26.94 | 26.94 | 26.55 | 26.55 | 26.55 | -2.78% | 9,282 |
| May 6, 2025 | 27.48 | 27.56 | 27.27 | 27.31 | 27.31 | -0.66% | 14,031 |
| May 5, 2025 | 27.54 | 27.98 | 27.48 | 27.49 | 27.49 | -0.04% | 4,485 |
| May 2, 2025 | 27.13 | 27.74 | 27.13 | 27.50 | 27.50 | 2.08% | 9,685 |
| May 1, 2025 | 27.35 | 27.82 | 26.85 | 26.94 | 26.94 | -2.43% | 8,660 |
| Apr 30, 2025 | 27.78 | 28.17 | 27.60 | 27.61 | 27.61 | -0.61% | 6,542 |
| Apr 29, 2025 | 27.70 | 27.98 | 27.59 | 27.78 | 27.78 | -9.42% | 28,536 |
| Apr 28, 2025 | 30.39 | 30.68 | 30.39 | 30.67 | 30.67 | 2.85% | 10,457 |
| Apr 25, 2025 | 29.42 | 29.91 | 29.42 | 29.82 | 29.82 | -0.23% | 3,485 |
| Apr 24, 2025 | 29.55 | 29.95 | 29.55 | 29.89 | 29.89 | 1.87% | 8,417 |
| Apr 23, 2025 | 29.45 | 29.45 | 29.25 | 29.34 | 29.34 | -1.81% | 84,908 |
| Apr 22, 2025 | 29.74 | 29.96 | 29.67 | 29.88 | 29.88 | 1.32% | 14,079 |
| Apr 21, 2025 | 29.60 | 29.66 | 29.40 | 29.49 | 29.49 | -0.20% | 13,848 |
| Apr 17, 2025 | 29.52 | 29.88 | 29.18 | 29.55 | 29.55 | 2.96% | 621,569 |
| Apr 16, 2025 | 28.50 | 29.19 | 28.50 | 28.70 | 28.70 | 1.63% | 625,389 |
| Apr 15, 2025 | 28.19 | 28.45 | 27.82 | 28.24 | 28.24 | 2.02% | 13,166 |
| Apr 14, 2025 | 27.73 | 27.92 | 27.44 | 27.68 | 27.68 | 3.01% | 16,454 |
| Apr 11, 2025 | 26.58 | 27.04 | 25.97 | 26.87 | 26.87 | 5.37% | 29,309 |
| Apr 10, 2025 | 25.68 | 25.98 | 25.43 | 25.50 | 25.50 | -4.17% | 25,131 |
| Apr 9, 2025 | 25.00 | 26.96 | 24.70 | 26.61 | 26.61 | 8.70% | 33,546 |
| Apr 8, 2025 | 25.33 | 25.45 | 24.48 | 24.48 | 24.48 | -0.11% | 46,874 |
| Apr 7, 2025 | 24.33 | 24.73 | 24.09 | 24.51 | 24.51 | -3.12% | 39,428 |
| Apr 4, 2025 | 26.07 | 26.07 | 24.95 | 25.30 | 25.30 | -3.19% | 14,405 |
| Apr 3, 2025 | 26.47 | 26.47 | 26.08 | 26.13 | 26.13 | 2.27% | 12,110 |
| Apr 2, 2025 | 25.35 | 25.83 | 25.35 | 25.55 | 25.55 | 1.71% | 994,105 |
| Apr 1, 2025 | 25.23 | 25.25 | 25.01 | 25.12 | 25.12 | 0.43% | 15,772 |
| Mar 31, 2025 | 24.78 | 25.12 | 24.78 | 25.01 | 25.01 | -0.19% | 8,880 |
| Mar 28, 2025 | 25.50 | 25.60 | 25.06 | 25.06 | 25.06 | -1.94% | 6,015 |
| Mar 27, 2025 | 25.36 | 25.65 | 25.27 | 25.56 | 25.56 | 3.71% | 7,544 |
| Mar 26, 2025 | 24.93 | 24.93 | 24.64 | 24.64 | 24.64 | -1.36% | 5,216 |
| Mar 25, 2025 | 24.80 | 24.98 | 24.71 | 24.98 | 24.98 | -0.30% | 7,226 |
| Mar 24, 2025 | 24.94 | 25.35 | 24.94 | 25.06 | 25.06 | -0.46% | 11,438 |
| Mar 21, 2025 | 24.87 | 25.17 | 24.87 | 25.17 | 25.17 | 0.28% | 8,245 |
| Mar 20, 2025 | 24.98 | 25.19 | 24.98 | 25.10 | 25.10 | 0.86% | 6,078 |
| Mar 19, 2025 | 24.76 | 24.98 | 24.76 | 24.89 | 24.89 | 0.26% | 6,199 |
| Mar 18, 2025 | 24.73 | 25.07 | 24.58 | 24.82 | 24.82 | 1.29% | 14,730 |
| Mar 17, 2025 | 24.47 | 24.76 | 24.17 | 24.51 | 24.51 | 1.30% | 11,122 |
| Mar 14, 2025 | 24.09 | 24.28 | 23.62 | 24.19 | 24.19 | 1.34% | 16,710 |
| Mar 13, 2025 | 23.86 | 24.15 | 23.64 | 23.87 | 23.87 | -0.87% | 11,275 |
| Mar 12, 2025 | 23.93 | 24.38 | 23.92 | 24.08 | 24.08 | -4.33% | 16,633 |