Skip to main content
logo
Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
28.05
-0.14 (-0.50%)
Aug 11, 2026, 12:19 PM EST

ASBFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202628.0228.0727.9928.05--0.50%9,072
Aug 10, 202628.4128.4728.0728.1928.19-1.81%44,528
Aug 7, 202628.6728.7628.5328.7128.710.90%29,648
Aug 6, 202628.5528.5728.3328.4628.460.37%24,751
Aug 5, 202628.2628.4528.1128.3528.350.30%22,459
Aug 4, 202628.3128.4628.1928.2728.27-0.51%31,090
Aug 3, 202628.7929.0628.1828.4128.410.32%185,375
Jul 31, 202628.2528.5128.2028.3228.320.04%13,531
Jul 30, 202628.2728.3928.2328.3128.311.00%7,619
Jul 29, 202627.6128.1727.6128.0328.031.89%24,640
Jul 28, 202627.4627.6327.4227.5127.512.08%14,936
Jul 27, 202626.7326.9626.7326.9526.951.35%18,850
Jul 24, 202626.5526.7026.5526.5926.591.33%44,601
Jul 23, 202626.4926.5326.2326.2426.24-3.07%30,621
Jul 22, 202627.6127.6327.0727.0727.07-0.11%22,283
Jul 21, 202626.8627.1026.8527.1027.10-0.33%38,529
Jul 20, 202627.1827.3627.0927.1927.19-1.41%94,476
Jul 17, 202627.3927.6427.3427.5827.581.70%54,877
Jul 16, 202626.7727.1426.7527.1227.121.80%21,849
Jul 15, 202626.4726.7326.4526.6426.640.45%26,782
Jul 14, 202626.7026.7626.5126.5226.52-1.19%22,280
Jul 13, 202626.9527.0526.8026.8426.840.19%27,930
Jul 10, 202626.5126.8026.4626.7926.791.79%66,544
Jul 9, 202626.1526.4326.1026.3226.320.27%119,389
Jul 8, 202626.0326.3425.9626.2526.25-0.91%752,431
Jul 7, 202626.6226.7126.3326.4926.493.27%22,917
Jul 6, 202625.8025.8025.3225.6525.65-0.89%80,219
Jul 2, 202625.8126.0525.7325.8825.880.66%47,073
Jul 1, 202625.5325.7825.4025.7125.71-3.49%134,639
Jun 30, 202626.5726.8226.5226.6426.64-0.37%341,705
Jun 29, 202626.5926.9226.3926.7426.741.48%286,074
Jun 26, 202626.3826.5526.0326.3526.350.04%1,000,819
Jun 25, 202626.3426.5126.1426.3426.341.78%1,161,098
Jun 24, 202625.4825.8925.4625.8825.883.31%648,053
Jun 23, 202624.9625.2224.9525.0525.050.24%200,490
Jun 22, 202625.0125.1924.8824.9924.99-1.54%94,204
Jun 18, 202624.8425.4324.8425.3825.381.48%28,749
Jun 17, 202625.1225.4325.0125.0125.01-2.57%114,552
Jun 16, 202625.5325.7925.5025.6725.67-1.35%34,602
Jun 15, 202626.4926.5425.9826.0226.02-0.95%29,352
Jun 12, 202626.4526.4626.1726.2726.27-0.42%39,900
Jun 11, 202626.0826.5225.9026.3826.381.58%73,786
Jun 10, 202626.1126.2225.9125.9725.971.33%134,600
Jun 9, 202625.3425.7925.3425.6325.632.32%132,432
Jun 8, 202625.0525.0924.6525.0525.050.06%144,417
Jun 5, 202625.2825.3824.9925.0325.03-1.27%155,045
Jun 4, 202625.5325.5325.2125.3625.360.98%105,600
Jun 3, 202624.8825.2024.8825.1125.110.46%106,358
Jun 2, 202624.8025.0624.8024.9924.991.77%192,177
Jun 1, 202624.6124.8624.3524.5624.56-1.05%475,961