Associated British Foods plc (ASBFY)
OTCMKTS · Delayed Price · Currency is USD
24.10
-0.34 (-1.39%)
May 13, 2026, 9:46 AM EST
ASBFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.55 | 24.55 | 24.33 | 24.44 | 24.44 | -1.57% | 77,039 |
| May 11, 2026 | 24.90 | 24.99 | 24.70 | 24.83 | 24.83 | -0.64% | 112,373 |
| May 8, 2026 | 25.08 | 25.20 | 24.92 | 24.99 | 24.99 | 1.01% | 42,677 |
| May 7, 2026 | 25.03 | 25.11 | 24.72 | 24.74 | 24.74 | -1.16% | 52,619 |
| May 6, 2026 | 24.97 | 25.10 | 24.88 | 25.03 | 25.03 | 1.54% | 79,194 |
| May 5, 2026 | 24.62 | 24.80 | 24.46 | 24.65 | 24.65 | -0.96% | 183,981 |
| May 4, 2026 | 24.90 | 25.12 | 24.82 | 24.89 | 24.89 | -0.60% | 37,933 |
| May 1, 2026 | 25.19 | 25.23 | 25.04 | 25.04 | 25.04 | -0.02% | 38,486 |
| Apr 30, 2026 | 25.00 | 25.11 | 24.96 | 25.05 | 25.05 | 0.33% | 129,327 |
| Apr 29, 2026 | 25.02 | 25.11 | 24.85 | 24.96 | 24.96 | -0.55% | 196,226 |
| Apr 28, 2026 | 24.80 | 25.28 | 24.80 | 25.10 | 25.10 | 1.54% | 195,113 |
| Apr 27, 2026 | 24.81 | 24.96 | 24.72 | 24.72 | 24.72 | -1.04% | 39,671 |
| Apr 24, 2026 | 25.03 | 25.22 | 24.91 | 24.98 | 24.98 | 0.99% | 31,340 |
| Apr 23, 2026 | 24.79 | 24.96 | 24.68 | 24.74 | 24.74 | -1.47% | 38,166 |
| Apr 22, 2026 | 25.17 | 25.34 | 25.07 | 25.11 | 25.11 | 0.54% | 55,505 |
| Apr 21, 2026 | 25.21 | 25.39 | 24.86 | 24.97 | 24.97 | -3.40% | 136,732 |
| Apr 20, 2026 | 25.76 | 26.02 | 25.69 | 25.85 | 25.85 | 1.06% | 109,077 |
| Apr 17, 2026 | 25.48 | 25.71 | 25.47 | 25.58 | 25.58 | 1.23% | 74,171 |
| Apr 16, 2026 | 25.37 | 25.47 | 25.08 | 25.27 | 25.27 | 0.45% | 118,699 |
| Apr 15, 2026 | 25.10 | 25.29 | 25.10 | 25.16 | 25.16 | -2.00% | 60,292 |
| Apr 14, 2026 | 25.74 | 25.86 | 25.41 | 25.67 | 25.67 | -0.04% | 39,159 |
| Apr 13, 2026 | 25.38 | 25.79 | 25.28 | 25.68 | 25.68 | -1.19% | 1,724,841 |
| Apr 10, 2026 | 25.92 | 26.15 | 25.90 | 25.99 | 25.99 | 1.37% | 39,855 |
| Apr 9, 2026 | 25.48 | 25.88 | 25.37 | 25.64 | 25.64 | -0.08% | 98,432 |
| Apr 8, 2026 | 25.88 | 25.88 | 25.52 | 25.66 | 25.66 | 2.76% | 24,963 |
| Apr 7, 2026 | 24.89 | 25.01 | 24.61 | 24.97 | 24.97 | -0.72% | 82,439 |
| Apr 6, 2026 | 24.92 | 25.24 | 24.92 | 25.15 | 25.15 | 0.20% | 46,719 |
| Apr 2, 2026 | 24.91 | 25.30 | 24.91 | 25.10 | 25.10 | -0.71% | 43,546 |
| Apr 1, 2026 | 25.16 | 25.40 | 25.08 | 25.28 | 25.28 | 0.40% | 34,618 |
| Mar 31, 2026 | 25.13 | 25.29 | 24.75 | 25.18 | 25.18 | 3.11% | 67,407 |
| Mar 30, 2026 | 24.47 | 24.70 | 24.11 | 24.42 | 24.42 | -0.15% | 66,884 |
| Mar 27, 2026 | 24.23 | 24.55 | 24.23 | 24.46 | 24.46 | 0.15% | 110,251 |
| Mar 26, 2026 | 24.44 | 24.57 | 24.30 | 24.42 | 24.42 | -0.77% | 48,691 |
| Mar 25, 2026 | 24.58 | 24.70 | 24.45 | 24.61 | 24.61 | 1.15% | 61,360 |
| Mar 24, 2026 | 24.22 | 24.64 | 24.17 | 24.33 | 24.33 | 0.70% | 66,087 |
| Mar 23, 2026 | 24.04 | 24.39 | 23.86 | 24.16 | 24.16 | 3.07% | 149,358 |
| Mar 20, 2026 | 24.12 | 24.14 | 23.36 | 23.44 | 23.44 | -2.66% | 170,766 |
| Mar 19, 2026 | 24.36 | 24.51 | 23.93 | 24.08 | 24.08 | -1.79% | 237,479 |
| Mar 18, 2026 | 24.76 | 25.01 | 24.52 | 24.52 | 24.52 | -2.08% | 175,192 |
| Mar 17, 2026 | 25.09 | 25.15 | 24.94 | 25.04 | 25.04 | 0.29% | 161,602 |
| Mar 16, 2026 | 24.93 | 25.07 | 24.73 | 24.97 | 24.97 | 1.55% | 177,471 |
| Mar 13, 2026 | 24.66 | 24.74 | 24.48 | 24.59 | 24.59 | 0.45% | 175,711 |
| Mar 12, 2026 | 25.25 | 25.30 | 24.44 | 24.48 | 24.48 | -2.16% | 956,955 |
| Mar 11, 2026 | 24.92 | 25.27 | 24.80 | 25.02 | 25.02 | 0.52% | 27,285 |
| Mar 10, 2026 | 25.15 | 25.27 | 24.89 | 24.89 | 24.89 | -0.96% | 49,466 |
| Mar 9, 2026 | 24.92 | 25.23 | 24.75 | 25.13 | 25.13 | -0.63% | 75,477 |
| Mar 6, 2026 | 25.11 | 25.46 | 25.04 | 25.29 | 25.29 | 0.04% | 50,175 |
| Mar 5, 2026 | 25.56 | 25.67 | 25.13 | 25.28 | 25.28 | -2.13% | 410,709 |
| Mar 4, 2026 | 25.86 | 25.89 | 25.73 | 25.83 | 25.83 | 0.74% | 37,199 |
| Mar 3, 2026 | 25.17 | 25.64 | 25.04 | 25.64 | 25.64 | -0.23% | 30,498 |