Skip to main content
logo
Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
27.56
-0.06 (-0.22%)
Sep 2, 2026, 3:41 PM EST

ASBFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202627.6427.8327.6227.6227.62-0.47%23,473
Aug 31, 202627.7928.1727.6427.7527.75-0.54%25,032
Aug 28, 202628.1028.1227.8027.9027.90-0.85%15,814
Aug 27, 202628.1828.3028.0928.1428.14-0.35%45,082
Aug 26, 202628.3828.3828.2428.2428.24-0.07%14,976
Aug 25, 202628.0928.6227.6928.2628.260.11%26,020
Aug 24, 202628.1028.3828.1028.2328.230.04%71,393
Aug 21, 202627.9428.2627.9428.2228.221.72%14,616
Aug 20, 202627.6727.7927.6727.7427.740.27%10,419
Aug 19, 202627.4027.7227.4027.6727.671.21%10,893
Aug 18, 202627.4627.5227.2727.3427.340.48%11,549
Aug 17, 202627.2227.2927.1727.2127.21-2.26%12,958
Aug 14, 202628.1128.1127.7527.8427.84-0.46%12,019
Aug 13, 202627.8928.0027.7927.9727.971.23%26,987
Aug 12, 202627.7427.9727.5827.6327.63-1.29%23,535
Aug 11, 202628.0428.0727.9427.9927.99-0.71%33,985
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