Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
29.28
-0.14 (-0.48%)
Aug 1, 2025, 3:58 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.26 | 29.34 | 29.14 | 29.29 | 29.29 | -0.42% | 14,583 |
| Jul 31, 2025 | 29.52 | 29.66 | 29.32 | 29.42 | 29.42 | -1.44% | 10,715 |
| Jul 30, 2025 | 29.90 | 30.12 | 29.67 | 29.85 | 29.85 | -1.40% | 32,530 |
| Jul 29, 2025 | 30.11 | 30.44 | 30.00 | 30.27 | 30.27 | -0.36% | 339,550 |
| Jul 28, 2025 | 30.20 | 30.53 | 30.16 | 30.38 | 30.38 | - | 491,123 |
| Jul 25, 2025 | 30.12 | 30.52 | 30.08 | 30.38 | 30.38 | -0.78% | 8,676 |
| Jul 24, 2025 | 30.63 | 30.68 | 30.57 | 30.62 | 30.62 | -1.95% | 9,255 |
| Jul 23, 2025 | 30.92 | 31.25 | 30.82 | 31.23 | 31.23 | 3.09% | 14,468 |
| Jul 22, 2025 | 30.25 | 30.34 | 30.08 | 30.30 | 30.30 | 0.85% | 5,402 |
| Jul 21, 2025 | 30.04 | 30.13 | 30.00 | 30.04 | 30.04 | 1.35% | 5,813 |
| Jul 18, 2025 | 29.80 | 29.87 | 29.56 | 29.64 | 29.64 | 1.06% | 9,457 |
| Jul 17, 2025 | 29.25 | 29.49 | 29.21 | 29.33 | 29.33 | 1.45% | 13,259 |
| Jul 16, 2025 | 28.65 | 28.91 | 28.40 | 28.91 | 28.91 | 1.01% | 11,970 |
| Jul 15, 2025 | 28.54 | 28.64 | 28.41 | 28.62 | 28.62 | 0.53% | 11,502 |
| Jul 14, 2025 | 28.62 | 28.69 | 28.33 | 28.47 | 28.47 | 1.24% | 18,492 |
| Jul 11, 2025 | 28.14 | 28.16 | 28.00 | 28.12 | 28.12 | -0.42% | 9,181 |
| Jul 10, 2025 | 28.13 | 28.37 | 28.09 | 28.24 | 28.24 | -0.78% | 10,768 |
| Jul 9, 2025 | 28.45 | 28.46 | 28.20 | 28.46 | 28.46 | -0.08% | 14,091 |
| Jul 8, 2025 | 28.41 | 28.48 | 28.34 | 28.48 | 28.48 | 0.75% | 9,067 |
| Jul 7, 2025 | 28.49 | 28.49 | 28.12 | 28.27 | 28.27 | -1.15% | 11,966 |
| Jul 3, 2025 | 28.67 | 28.74 | 28.47 | 28.60 | 28.60 | 0.56% | 7,929 |
| Jul 2, 2025 | 28.48 | 28.49 | 27.82 | 28.44 | 28.44 | -2.75% | 21,039 |
| Jul 1, 2025 | 29.04 | 29.25 | 28.99 | 29.24 | 29.24 | 1.54% | 7,358 |
| Jun 30, 2025 | 28.65 | 28.80 | 28.52 | 28.80 | 28.80 | -0.49% | 21,168 |
| Jun 27, 2025 | 28.72 | 29.13 | 28.72 | 28.94 | 28.94 | -0.23% | 14,734 |
| Jun 26, 2025 | 28.81 | 29.23 | 28.81 | 29.01 | 29.01 | 2.40% | 681,811 |
| Jun 25, 2025 | 28.01 | 28.40 | 27.67 | 28.33 | 28.33 | 1.00% | 943,448 |
| Jun 24, 2025 | 28.29 | 28.34 | 28.02 | 28.05 | 28.05 | 0.32% | 6,208 |
| Jun 23, 2025 | 27.86 | 28.16 | 27.82 | 27.96 | 27.96 | -1.45% | 14,319 |
| Jun 20, 2025 | 28.64 | 28.71 | 28.31 | 28.37 | 28.37 | 1.00% | 505,971 |
| Jun 18, 2025 | 26.98 | 28.37 | 26.98 | 28.09 | 28.09 | -0.46% | 8,281 |
| Jun 17, 2025 | 28.45 | 28.45 | 28.22 | 28.22 | 28.22 | -0.28% | 5,429 |
| Jun 16, 2025 | 28.31 | 28.67 | 28.26 | 28.30 | 28.30 | 0.75% | 16,557 |
| Jun 13, 2025 | 26.61 | 28.17 | 26.61 | 28.09 | 28.09 | -0.57% | 10,768 |
| Jun 12, 2025 | 28.11 | 28.25 | 27.97 | 28.25 | 28.25 | 1.80% | 4,465 |
| Jun 11, 2025 | 27.89 | 28.01 | 27.75 | 27.75 | 27.75 | -1.46% | 5,549 |
| Jun 10, 2025 | 28.16 | 28.17 | 28.02 | 28.16 | 28.16 | -0.56% | 8,691 |
| Jun 9, 2025 | 28.25 | 28.48 | 28.05 | 28.32 | 28.32 | -0.07% | 13,366 |
| Jun 6, 2025 | 28.19 | 28.34 | 28.19 | 28.34 | 28.34 | -0.25% | 15,066 |
| Jun 5, 2025 | 28.45 | 28.48 | 28.40 | 28.41 | 28.41 | - | 141,582 |
| Jun 4, 2025 | 28.38 | 28.44 | 28.30 | 28.41 | 28.41 | 1.36% | 95,767 |
| Jun 3, 2025 | 27.77 | 28.12 | 27.71 | 28.03 | 28.03 | -1.20% | 189,284 |
| Jun 2, 2025 | 28.22 | 28.45 | 27.88 | 28.37 | 28.37 | 0.46% | 19,366 |
| May 30, 2025 | 28.40 | 28.42 | 27.87 | 28.24 | 28.24 | -0.18% | 11,761 |
| May 29, 2025 | 28.35 | 28.35 | 28.08 | 28.29 | 28.02 | 0.14% | 8,324 |
| May 28, 2025 | 28.50 | 28.50 | 28.03 | 28.25 | 27.98 | -1.57% | 9,780 |
| May 27, 2025 | 28.70 | 28.84 | 28.19 | 28.70 | 28.42 | 1.59% | 8,505 |
| May 23, 2025 | 28.32 | 28.67 | 28.02 | 28.25 | 27.98 | -0.25% | 15,474 |
| May 22, 2025 | 28.49 | 28.71 | 28.22 | 28.32 | 28.04 | -3.01% | 216,720 |
| May 21, 2025 | 28.85 | 29.42 | 28.84 | 29.20 | 28.92 | 1.60% | 751,678 |