Associated British Foods plc (ASBFY)
OTCMKTS
· Delayed Price · Currency is USD
29.70
+0.36 (1.23%)
Apr 24, 2025, 1:44 PM EDT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.45 | 29.48 | 29.25 | 29.42 | - | -1.53% | 19,413 |
| 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 |
| Mar 11, 2025 | 25.35 | 25.59 | 25.00 | 25.17 | 25.17 | 1.08% | 14,502 |
| Mar 10, 2025 | 25.16 | 25.29 | 24.80 | 24.90 | 24.90 | -0.56% | 10,912 |
| Mar 7, 2025 | 24.59 | 25.10 | 24.59 | 25.04 | 25.04 | 1.25% | 7,875 |
| Mar 6, 2025 | 24.73 | 24.85 | 24.41 | 24.73 | 24.73 | 2.04% | 14,750 |
| Mar 5, 2025 | 24.07 | 24.32 | 23.75 | 24.24 | 24.24 | 0.35% | 20,033 |
| Mar 4, 2025 | 23.78 | 24.24 | 23.62 | 24.15 | 24.15 | -0.06% | 30,292 |
| Mar 3, 2025 | 24.15 | 24.41 | 24.09 | 24.16 | 24.16 | 0.81% | 19,951 |
| Feb 28, 2025 | 23.99 | 24.22 | 23.80 | 23.97 | 23.97 | 1.14% | 14,105 |
| Feb 27, 2025 | 23.82 | 24.06 | 23.70 | 23.70 | 23.70 | -1.58% | 9,089 |
| Feb 26, 2025 | 24.21 | 24.39 | 24.06 | 24.08 | 24.08 | 1.01% | 9,339 |
| Feb 25, 2025 | 23.81 | 23.84 | 23.61 | 23.84 | 23.84 | -1.08% | 23,511 |
| Feb 24, 2025 | 24.30 | 24.37 | 24.10 | 24.10 | 24.10 | -1.03% | 8,380 |
| Feb 21, 2025 | 24.47 | 24.51 | 24.18 | 24.35 | 24.35 | 1.12% | 12,742 |
| Feb 20, 2025 | 24.03 | 24.18 | 23.76 | 24.08 | 24.08 | 0.38% | 13,469 |
| Feb 19, 2025 | 23.93 | 24.03 | 23.58 | 23.99 | 23.99 | -2.16% | 16,442 |
| Feb 18, 2025 | 24.36 | 24.52 | 24.28 | 24.52 | 24.52 | 1.07% | 15,521 |
| Feb 14, 2025 | 24.36 | 24.39 | 24.08 | 24.26 | 24.26 | 0.46% | 13,012 |
| Feb 13, 2025 | 23.90 | 24.32 | 23.90 | 24.15 | 24.15 | 1.87% | 36,032 |
| Feb 12, 2025 | 23.76 | 24.00 | 23.66 | 23.71 | 23.71 | -0.97% | 29,195 |
| Feb 11, 2025 | 23.74 | 24.01 | 23.74 | 23.94 | 23.94 | 1.69% | 18,326 |