Skip to main content
logo
Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
25.04
+0.43 (1.75%)
Jun 2, 2026, 3:50 PM EST

ASBFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202624.6224.8024.4624.6524.43-0.96%183,981
May 4, 202624.9025.1224.8224.8924.67-0.60%37,933
May 1, 202625.1925.2325.0425.0424.82-0.02%38,486
Apr 30, 202625.0025.1124.9625.0524.820.33%129,327
Apr 29, 202625.0225.1124.8524.9624.74-0.55%196,226
Apr 28, 202624.8025.2824.8025.1024.881.54%195,113
Apr 27, 202624.8124.9624.7224.7224.50-1.04%39,671
Apr 24, 202625.0325.2224.9124.9824.760.99%31,340
Apr 23, 202624.7924.9624.6824.7424.51-1.47%38,166
Apr 22, 202625.1725.3425.0725.1124.880.54%55,505
Apr 21, 202625.2125.3924.8624.9724.75-3.40%136,732
Apr 20, 202625.7626.0225.6925.8525.621.06%109,077
Apr 17, 202625.4825.7125.4725.5825.351.23%74,171
Apr 16, 202625.3725.4725.0825.2725.040.45%118,699
Apr 15, 202625.1025.2925.1025.1624.93-2.00%60,292
Apr 14, 202625.7425.8625.4125.6725.44-0.04%39,159
Apr 13, 202625.3825.7925.2825.6825.45-1.19%1,724,841
Apr 10, 202625.9226.1525.9025.9925.761.37%39,855
Apr 9, 202625.4825.8825.3725.6425.41-0.08%98,432
Apr 8, 202625.8825.8825.5225.6625.432.76%24,963
Apr 7, 202624.8925.0124.6124.9724.75-0.72%82,439
Apr 6, 202624.9225.2424.9225.1524.920.20%46,719
Apr 2, 202624.9125.3024.9125.1024.88-0.71%43,546
Apr 1, 202625.1625.4025.0825.2825.050.40%34,618
Mar 31, 202625.1325.2924.7525.1824.953.11%67,407
Mar 30, 202624.4724.7024.1124.4224.20-0.15%66,884
Mar 27, 202624.2324.5524.2324.4624.240.15%110,251
Mar 26, 202624.4424.5724.3024.4224.20-0.77%48,691
Mar 25, 202624.5824.7024.4524.6124.391.15%61,360
Mar 24, 202624.2224.6424.1724.3324.110.70%66,087
Mar 23, 202624.0424.3923.8624.1623.943.07%149,358