Skip to main content
logo
Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
27.58
+0.46 (1.70%)
At close: Jul 17, 2026

ASBFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 202624.6125.0924.5524.8224.820.34%311,373
May 28, 202624.8225.3024.8124.9624.74-1.93%63,607
May 27, 202625.2525.6225.2325.4525.222.25%28,907
May 26, 202624.7124.9624.5924.8924.670.48%47,222
May 22, 202624.9524.9824.7624.7724.55-1.28%24,567
May 21, 202624.8025.1024.6625.0924.870.52%50,089
May 20, 202624.4024.9724.3624.9624.741.26%40,627
May 19, 202624.7724.9224.6224.6524.43-0.64%87,397
May 18, 202624.4824.8924.4824.8124.593.25%76,177
May 15, 202623.7424.0723.6824.0323.81-0.67%43,935
May 14, 202624.4924.5424.1824.1923.980.89%64,060
May 13, 202624.0724.1723.9423.9823.77-1.88%59,247
May 12, 202624.5524.5524.3324.4424.22-1.57%77,039
May 11, 202624.9024.9924.7024.8324.61-0.64%112,373
May 8, 202625.0825.2024.9224.9924.771.01%42,677
May 7, 202625.0325.1124.7224.7424.52-1.16%52,619
May 6, 202624.9725.1024.8825.0324.811.54%79,194