Skip to main content
Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
23.79
-0.27 (-1.12%)
Feb 27, 2025, 1:52 PM EST

Associated British Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202523.8224.0623.7023.7023.70-1.58%9,089
Feb 26, 202524.2124.3924.0624.0824.081.01%9,339
Feb 25, 202523.8123.8423.6123.8423.84-1.08%23,511
Feb 24, 202524.3024.3724.1024.1024.10-1.03%8,380
Feb 21, 202524.4724.5124.1824.3524.351.12%12,742
Feb 20, 202524.0324.1823.7624.0824.080.38%13,469
Feb 19, 202523.9324.0323.5823.9923.99-2.16%16,442
Feb 18, 202524.3624.5224.2824.5224.521.07%15,521
Feb 14, 202524.3624.3924.0824.2624.260.46%13,012
Feb 13, 202523.9024.3223.9024.1524.151.87%36,032
Feb 12, 202523.7624.0023.6623.7123.71-0.97%29,195
Feb 11, 202523.7424.0123.7423.9423.941.69%18,326
Feb 10, 202523.4423.8023.4423.5423.540.95%29,440
Feb 7, 202523.2723.3423.1323.3223.32-0.94%14,467
Feb 6, 202523.1423.5823.1423.5423.542.08%33,719
Feb 5, 202523.0723.4622.9523.0623.060.48%28,489
Feb 4, 202522.8123.3622.8122.9522.950.31%33,487
Feb 3, 202522.8323.2222.6922.8822.88-2.43%21,857
Jan 31, 202523.7423.9823.4523.4523.45-3.22%7,765
Jan 30, 202523.9624.3523.7724.2324.231.76%27,820
Jan 29, 202523.7024.0023.6223.8123.81-0.29%17,265
Jan 28, 202524.0924.1523.8623.8823.882.14%19,998
Jan 27, 202523.5423.6923.2623.3823.38-0.89%17,919
Jan 24, 202523.5923.6423.4323.5923.591.86%23,522
Jan 23, 202523.1423.3423.1223.1623.16-3.18%23,838
Jan 22, 202523.9824.0323.8223.9223.92-0.75%24,774
Jan 21, 202524.1424.4424.0924.1024.10-1.95%46,137
Jan 17, 202524.7624.7824.5024.5824.581.57%18,357
Jan 16, 202523.9824.3523.8524.2024.20-0.33%35,059
Jan 15, 202524.3524.3524.2424.2824.281.38%22,756
Jan 14, 202523.8723.9623.7723.9523.950.17%43,313
Jan 13, 202523.6824.1823.6823.9123.911.31%33,377
Jan 10, 202523.7023.9223.6023.6023.60-4.65%29,763
Jan 8, 202524.7625.0924.7024.7524.75-2.19%13,272
Jan 7, 202525.4025.6825.1525.3125.31-1.23%44,273
Jan 6, 202525.6225.9825.5825.6225.621.07%18,733
Jan 3, 202525.5125.5125.3025.3525.35-0.24%32,111
Jan 2, 202525.6525.6525.4125.4125.41-0.43%19,706
Dec 31, 202425.7625.7625.0725.5225.52-0.76%13,532
Dec 30, 202425.6325.9225.5625.7225.720.14%24,718
Dec 27, 202425.7525.9225.6825.6825.68-0.98%14,678
Dec 26, 202425.2525.9525.0425.9325.93-0.45%17,266
Dec 24, 202426.0026.1224.4626.0526.050.35%14,084
Dec 23, 202425.9626.2025.6925.9625.960.39%37,909
Dec 20, 202425.5726.2625.5725.8625.860.47%23,527
Dec 19, 202426.2326.4425.7325.7425.74-3.60%22,682
Dec 18, 202426.6526.8526.1326.7026.701.85%10,431
Dec 17, 202426.6926.9326.1326.2126.21-2.00%30,520
Dec 16, 202426.5327.2026.5326.7526.75-1.36%21,429
Dec 13, 202427.2827.3526.9827.1227.12-3.19%23,329
Dec 12, 202428.0028.3027.9428.0227.11-0.44%13,638
Dec 11, 202428.0428.3128.0328.1427.23-0.04%99,792
Dec 10, 202428.1528.7028.1228.1527.24-1.19%14,984
Dec 9, 202428.9329.2928.3228.4927.57-1.16%23,617
Dec 6, 202428.7029.2128.3928.8327.90-1.65%65,798
Dec 5, 202428.8329.3128.7929.3128.37-0.64%11,400
Dec 4, 202429.1529.7229.1429.5028.551.06%21,195
Dec 3, 202428.7229.2628.6829.1928.251.96%26,823
Dec 2, 202428.2528.7627.9028.6327.710.46%23,776
Nov 29, 202427.8029.0127.4428.5027.580.96%3,655
Nov 27, 202428.0028.5927.8828.2327.320.82%14,182
Nov 26, 202427.8328.0627.4428.0027.100.29%27,222
Nov 25, 202427.7128.2627.7127.9227.021.38%25,129
Nov 22, 202427.6128.0927.2227.5426.650.73%10,516
Nov 21, 202428.0928.0927.0327.3426.460.44%17,710
Nov 20, 202427.1927.6627.0327.2226.34-2.44%8,796
Nov 19, 202427.4327.9127.1827.9027.000.67%19,872
Nov 18, 202427.5827.9827.5027.7226.821.00%21,674
Nov 15, 202427.8128.1227.2927.4426.56-4.56%19,075
Nov 14, 202428.2728.7528.2728.7527.821.63%14,225
Nov 13, 202428.1228.4527.9228.2927.380.11%22,164
Nov 12, 202428.5728.6428.1328.2627.35-2.18%39,559
Nov 11, 202429.1629.1628.8928.8927.96-0.89%14,691
Nov 8, 202429.2629.2829.1529.1528.21-2.21%7,373
Nov 7, 202430.0330.0329.6729.8128.85-0.03%13,431
Nov 6, 202430.0730.1329.8229.8228.86-3.21%5,226
Nov 5, 202429.9430.8129.9430.8129.823.77%9,950
Nov 4, 202429.8729.8729.4629.6928.730.05%8,892
Nov 1, 202429.1629.7129.1429.6828.723.73%8,448
Oct 31, 202428.9028.9028.5328.6127.69-3.54%11,515
Oct 30, 202429.8730.1129.6629.6628.70-0.19%12,130
Oct 29, 202429.4129.7629.4129.7228.76-0.55%10,184
Oct 28, 202429.8729.9429.8029.8828.920.15%4,872
Oct 25, 202429.9229.9629.8429.8428.87-0.78%3,990
Oct 24, 202430.0430.2729.6130.0729.100.87%5,566
Oct 23, 202429.9129.9829.7229.8128.85-1.26%4,191
Oct 22, 202430.0930.3229.9830.1929.220.01%5,423
Oct 21, 202430.4230.7330.0530.1929.22-2.37%4,944
Oct 18, 202430.6430.9230.6430.9229.92-0.10%7,015
Oct 17, 202430.8231.1330.8030.9529.951.48%13,801
Oct 16, 202430.7530.8030.5030.5029.52-0.91%9,744
Oct 15, 202430.8331.3130.5830.7829.791.20%3,468
Oct 14, 202430.5030.5030.3830.4229.44-0.24%7,286
Oct 11, 202430.5430.8230.0030.4929.51-0.64%3,669
Oct 10, 202430.3230.8829.9730.6929.700.47%7,624
Oct 9, 202430.3730.5429.9030.5429.561.33%6,061
Oct 8, 202430.3130.3129.7530.1429.17-0.26%12,481
Oct 7, 202430.4730.5030.1130.2229.25-0.84%27,465
Oct 4, 202430.3430.5030.3430.4829.490.68%4,573
Oct 3, 202430.0230.3429.9830.2729.30-10,178