Associated British Foods plc (ASBFY)
OTCMKTS
· Delayed Price · Currency is USD
28.09
-0.13 (-0.46%)
Jun 18, 2025, 3:58 PM EDT
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 26.98 | 28.37 | 26.98 | 28.32 | - | 0.35% | 212 |
| 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 |
| May 20, 2025 | 28.59 | 28.87 | 28.52 | 28.74 | 28.46 | 2.24% | 10,153 |
| May 19, 2025 | 28.20 | 28.30 | 27.90 | 28.11 | 27.84 | -0.11% | 4,204 |
| May 16, 2025 | 28.09 | 28.17 | 27.58 | 28.14 | 27.87 | 0.61% | 402,856 |
| May 15, 2025 | 27.86 | 28.10 | 27.78 | 27.97 | 27.70 | 1.01% | 17,888 |
| May 14, 2025 | 28.07 | 28.07 | 27.67 | 27.69 | 27.42 | -1.11% | 7,371 |
| May 13, 2025 | 28.02 | 28.21 | 27.13 | 28.00 | 27.73 | 1.28% | 9,838 |
| May 12, 2025 | 27.70 | 27.73 | 27.27 | 27.65 | 27.38 | -2.56% | 11,527 |
| May 9, 2025 | 27.90 | 28.59 | 27.90 | 28.37 | 28.09 | 4.38% | 6,462 |
| May 8, 2025 | 27.20 | 27.42 | 26.96 | 27.18 | 26.92 | 2.37% | 10,951 |
| May 7, 2025 | 26.94 | 26.94 | 26.55 | 26.55 | 26.29 | -2.78% | 9,282 |
| May 6, 2025 | 27.48 | 27.56 | 27.27 | 27.31 | 27.04 | -0.66% | 14,031 |
| May 5, 2025 | 27.54 | 27.98 | 27.48 | 27.49 | 27.22 | -0.04% | 4,485 |
| May 2, 2025 | 27.13 | 27.74 | 27.13 | 27.50 | 27.23 | 2.08% | 9,685 |
| May 1, 2025 | 27.35 | 27.82 | 26.85 | 26.94 | 26.68 | -2.43% | 8,660 |
| Apr 30, 2025 | 27.78 | 28.17 | 27.60 | 27.61 | 27.34 | -0.61% | 6,542 |
| Apr 29, 2025 | 27.70 | 27.98 | 27.59 | 27.78 | 27.51 | -9.42% | 28,536 |
| Apr 28, 2025 | 30.39 | 30.68 | 30.39 | 30.67 | 30.37 | 2.85% | 10,457 |
| Apr 25, 2025 | 29.42 | 29.91 | 29.42 | 29.82 | 29.53 | -0.23% | 3,485 |
| Apr 24, 2025 | 29.55 | 29.95 | 29.55 | 29.89 | 29.60 | 1.87% | 8,417 |
| Apr 23, 2025 | 29.45 | 29.45 | 29.25 | 29.34 | 29.06 | -1.81% | 84,908 |
| Apr 22, 2025 | 29.74 | 29.96 | 29.67 | 29.88 | 29.59 | 1.32% | 14,079 |
| Apr 21, 2025 | 29.60 | 29.66 | 29.40 | 29.49 | 29.20 | -0.20% | 13,848 |
| Apr 17, 2025 | 29.52 | 29.88 | 29.18 | 29.55 | 29.26 | 2.96% | 621,569 |
| Apr 16, 2025 | 28.50 | 29.19 | 28.50 | 28.70 | 28.42 | 1.63% | 625,389 |
| Apr 15, 2025 | 28.19 | 28.45 | 27.82 | 28.24 | 27.97 | 2.02% | 13,166 |
| Apr 14, 2025 | 27.73 | 27.92 | 27.44 | 27.68 | 27.41 | 3.01% | 16,454 |
| Apr 11, 2025 | 26.58 | 27.04 | 25.97 | 26.87 | 26.61 | 5.37% | 29,309 |
| Apr 10, 2025 | 25.68 | 25.98 | 25.43 | 25.50 | 25.25 | -4.17% | 25,131 |
| Apr 9, 2025 | 25.00 | 26.96 | 24.70 | 26.61 | 26.35 | 8.70% | 33,546 |
| Apr 8, 2025 | 25.33 | 25.45 | 24.48 | 24.48 | 24.24 | -0.11% | 46,874 |