Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
26.88
-0.16 (-0.61%)
Nov 10, 2026, 3:51 PM EST
ASBFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 27.27 | 27.28 | 26.81 | 26.88 | 26.88 | -0.61% | 200 |
| Nov 9, 2026 | 26.66 | 27.07 | 26.55 | 27.04 | 27.04 | 1.35% | 37,739 |
| Nov 6, 2026 | 26.19 | 26.68 | 26.16 | 26.68 | 26.68 | -1.66% | 17,561 |
| Nov 5, 2026 | 27.12 | 27.27 | 26.77 | 27.13 | 27.13 | -1.06% | 18,089 |
| Nov 4, 2026 | 26.71 | 27.44 | 26.57 | 27.42 | 27.42 | 7.40% | 25,010 |
| Nov 3, 2026 | 25.49 | 25.86 | 25.41 | 25.53 | 25.53 | -2.37% | 31,458 |
| Nov 2, 2026 | 25.93 | 26.21 | 25.93 | 26.15 | 26.15 | 1.08% | 26,281 |
| Oct 30, 2026 | 25.85 | 25.96 | 25.58 | 25.87 | 25.87 | 2.62% | 118,421 |
| Oct 29, 2026 | 25.39 | 25.40 | 24.89 | 25.21 | 25.21 | -0.71% | 28,997 |
| Oct 28, 2026 | 25.63 | 25.67 | 25.27 | 25.39 | 25.39 | -1.47% | 66,008 |
| Oct 27, 2026 | 25.94 | 25.99 | 25.70 | 25.77 | 25.77 | -2.02% | 49,134 |
| Oct 26, 2026 | 26.22 | 26.49 | 26.13 | 26.30 | 26.30 | 0.31% | 46,015 |
| Oct 23, 2026 | 26.33 | 26.36 | 26.04 | 26.22 | 26.22 | 0.69% | 28,024 |
| Oct 22, 2026 | 25.85 | 26.32 | 25.47 | 26.04 | 26.04 | 0.93% | 45,542 |
| Oct 21, 2026 | 25.94 | 25.94 | 25.71 | 25.80 | 25.80 | -0.81% | 33,346 |
| Oct 20, 2026 | 25.87 | 26.16 | 25.81 | 26.01 | 26.01 | 1.40% | 71,752 |
| Oct 19, 2026 | 25.64 | 25.82 | 25.62 | 25.65 | 25.65 | -0.89% | 27,479 |
| Oct 16, 2026 | 25.68 | 25.93 | 25.68 | 25.88 | 25.88 | 0.92% | 119,965 |
| Oct 15, 2026 | 24.84 | 25.98 | 24.84 | 25.65 | 25.65 | 1.97% | 228,046 |
| Oct 14, 2026 | 25.22 | 25.36 | 25.03 | 25.15 | 25.15 | 0.64% | 72,865 |
| Oct 13, 2026 | 24.93 | 25.11 | 24.62 | 24.99 | 24.99 | 1.42% | 88,898 |
| Oct 12, 2026 | 24.58 | 24.84 | 24.56 | 24.64 | 24.64 | 0.24% | 48,447 |
| Oct 9, 2026 | 24.49 | 24.58 | 24.42 | 24.58 | 24.58 | 0.37% | 63,862 |
| Oct 8, 2026 | 24.16 | 24.57 | 24.16 | 24.49 | 24.49 | 0.86% | 44,996 |
| Oct 7, 2026 | 24.39 | 24.41 | 24.19 | 24.28 | 24.28 | -0.78% | 46,905 |
| Oct 6, 2026 | 24.39 | 24.55 | 24.28 | 24.47 | 24.47 | 1.45% | 48,828 |
| Oct 5, 2026 | 23.98 | 24.14 | 23.94 | 24.12 | 24.12 | -0.99% | 48,486 |
| Oct 2, 2026 | 24.49 | 24.49 | 24.21 | 24.36 | 24.36 | - | 58,241 |
| Oct 1, 2026 | 24.45 | 24.47 | 24.19 | 24.36 | 24.36 | -1.02% | 60,667 |
| Sep 30, 2026 | 25.12 | 25.12 | 24.61 | 24.61 | 24.61 | -0.61% | 54,854 |
| Sep 29, 2026 | 24.90 | 24.90 | 24.64 | 24.76 | 24.76 | -0.12% | 29,238 |
| Sep 28, 2026 | 24.83 | 24.93 | 24.68 | 24.79 | 24.79 | -0.28% | 51,374 |
| Sep 25, 2026 | 24.76 | 24.86 | 24.65 | 24.86 | 24.86 | 1.18% | 45,832 |
| Sep 24, 2026 | 24.72 | 24.72 | 24.28 | 24.57 | 24.57 | 0.94% | 88,806 |
| Sep 23, 2026 | 24.86 | 24.86 | 24.29 | 24.34 | 24.34 | -2.64% | 57,905 |
| Sep 22, 2026 | 24.84 | 25.04 | 24.75 | 25.00 | 25.00 | 1.75% | 31,893 |
| Sep 21, 2026 | 24.24 | 24.70 | 24.24 | 24.57 | 24.57 | 0.20% | 99,959 |
| Sep 18, 2026 | 24.23 | 24.54 | 24.11 | 24.52 | 24.52 | -0.93% | 475,128 |
| Sep 17, 2026 | 24.79 | 24.92 | 24.71 | 24.75 | 24.75 | 0.12% | 132,212 |
| Sep 16, 2026 | 24.78 | 25.00 | 24.71 | 24.72 | 24.72 | -0.70% | 114,719 |
| Sep 15, 2026 | 25.10 | 25.11 | 24.80 | 24.90 | 24.90 | -1.68% | 128,194 |
| Sep 14, 2026 | 25.21 | 25.44 | 25.14 | 25.32 | 25.32 | 1.04% | 24,530 |
| Sep 11, 2026 | 25.37 | 25.42 | 24.95 | 25.06 | 25.06 | -0.48% | 33,213 |
| Sep 10, 2026 | 24.82 | 25.35 | 24.82 | 25.18 | 25.18 | -8.64% | 59,009 |
| Sep 9, 2026 | 27.95 | 27.95 | 27.45 | 27.56 | 27.56 | -0.36% | 33,486 |
| Sep 8, 2026 | 27.82 | 27.91 | 27.62 | 27.66 | 27.66 | -1.67% | 49,153 |
| Sep 4, 2026 | 27.95 | 28.23 | 27.95 | 28.13 | 28.13 | 1.15% | 33,406 |
| Sep 3, 2026 | 27.81 | 27.93 | 27.73 | 27.81 | 27.81 | 0.91% | 25,087 |
| Sep 2, 2026 | 27.43 | 27.60 | 27.38 | 27.56 | 27.56 | -0.22% | 31,730 |
| Sep 1, 2026 | 27.64 | 27.83 | 27.62 | 27.62 | 27.62 | -0.47% | 23,473 |