Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Associated British Foods Plc (OP: ASBFF )

31.77 -1.65 (-4.94%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2020 23.72 23.72 23.72 0 +0.00(+0.00%)
Apr 27, 2020 23.72 23.72 23.72 23.72 400 +0.46(+1.99%)
Apr 24, 2020 23.26 23.26 23.26 23.26 100 -0.93(-3.85%)
Apr 23, 2020 24.19 24.19 24.19 2 +0.00(+0.00%)
Apr 22, 2020 24.19 24.19 24.19 24.19 500 +0.62(+2.62%)
Apr 15, 2020 23.57 23.57 23.57 0 -1.48(-5.92%)
Apr 14, 2020 25.06 25.06 25.06 25.06 1,000 +1.08(+4.49%)
Apr 09, 2020 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 08, 2020 23.98 23.98 23.98 50 +0.00(+0.00%)
Apr 07, 2020 23.98 23.98 23.98 23.98 235 +2.61(+12.20%)
Apr 03, 2020 21.37 21.37 21.37 0 -0.45(-2.06%)
Apr 02, 2020 21.89 21.89 21.82 2,188 -0.06(-0.29%)
Apr 01, 2020 21.89 21.89 21.89 21.89 9,778 +0.51(+2.41%)
Mar 30, 2020 21.37 21.37 21.37 0 -1.05(-4.68%)
Mar 27, 2020 22.58 22.58 22.42 22.42 900 -0.77(-3.32%)
Mar 26, 2020 23.19 23.35 23.19 23.19 39,106 +4.18(+22.00%)
Mar 24, 2020 19.01 19.01 19.01 0 +0.64(+3.48%)
Mar 23, 2020 18.79 18.80 18.29 18.37 2,092 -2.09(-10.22%)
Mar 20, 2020 20.46 20.46 20.46 20.46 300 -0.98(-4.57%)
Mar 18, 2020 21.44 21.44 21.44 0 -0.57(-2.58%)
Mar 17, 2020 22.01 22.01 22.01 22.01 541 -0.44(-1.97%)
Mar 13, 2020 22.45 22.45 22.45 0 -3.92(-14.87%)
Mar 12, 2020 26.37 26.37 26.37 10 +0.00(+0.00%)
Mar 11, 2020 26.37 26.37 26.37 7 +0.00(+0.00%)
Mar 10, 2020 26.39 26.39 26.37 26.37 3,862 -2.48(-8.59%)
Mar 05, 2020 28.85 28.85 28.85 0 -0.42(-1.43%)
Mar 04, 2020 29.27 29.27 29.27 29.27 260 -0.96(-3.18%)
Feb 27, 2020 30.23 30.23 30.23 0 -1.20(-3.82%)
Feb 26, 2020 31.43 31.43 31.43 31.43 183 -1.65(-4.98%)
Feb 24, 2020 33.08 33.08 33.08 0 -1.04(-3.04%)
Feb 20, 2020 34.12 34.12 34.12 0 +0.59(+1.75%)
Feb 13, 2020 33.53 33.53 33.53 0 +0.00(+0.00%)
Feb 07, 2020 33.53 33.53 33.53 0 +0.00(+0.00%)
Jan 14, 2020 33.53 33.53 33.53 0 +0.08(+0.24%)
Jan 06, 2020 33.45 33.45 33.45 0 +0.00(+0.00%)
Jan 03, 2020 33.49 33.49 33.45 33.45 800 -0.42(-1.25%)
Dec 27, 2019 33.87 33.87 33.87 0 +0.00(+0.00%)
Dec 19, 2019 33.87 33.87 33.87 0 +0.85(+2.56%)
Dec 17, 2019 33.03 33.03 33.03 0 +0.00(+0.00%)
Dec 12, 2019 33.03 33.03 33.03 0 +0.00(+0.00%)
Dec 11, 2019 31.40 31.40 33.03 1,474 +1.63(+5.18%)
Dec 06, 2019 31.40 31.40 31.40 0 +0.00(+0.00%)
Dec 05, 2019 31.40 31.40 31.40 8 +0.00(+0.00%)
Nov 27, 2019 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 22, 2019 31.40 31.40 31.40 0 +0.00(+0.00%)
Nov 12, 2019 31.40 31.40 31.40 0 +2.75(+9.61%)
Nov 06, 2019 28.65 28.65 28.65 0 +0.00(+0.00%)
Oct 28, 2019 28.65 28.65 28.65 0 +0.00(+0.00%)
Oct 21, 2019 28.65 28.65 28.65 0 +0.00(+0.00%)
Oct 15, 2019 28.65 28.65 28.65 0 +1.34(+4.91%)
Oct 04, 2019 27.31 27.31 27.31 0 +0.29(+1.07%)
Oct 03, 2019 27.02 27.02 27.02 27.02 569 +0.37(+1.41%)
Oct 02, 2019 26.64 26.64 26.64 26.64 18,304 -1.77(-6.23%)
Oct 01, 2019 28.41 28.41 28.41 28.41 181 +0.04(+0.15%)
Sep 27, 2019 28.37 28.37 28.37 0 -0.85(-2.91%)
Sep 24, 2019 29.22 29.22 29.22 0 +2.52(+9.44%)
Sep 04, 2019 26.70 26.70 26.70 0 +0.00(+0.00%)
Aug 14, 2019 26.70 26.70 26.70 0 -2.11(-7.34%)
Aug 07, 2019 28.81 28.81 28.81 0 +0.26(+0.93%)
Jul 16, 2019 28.55 28.55 28.55 0 -1.06(-3.58%)
Jul 15, 2019 29.61 29.61 29.61 1 +0.00(+0.00%)
Jul 11, 2019 29.61 29.61 29.61 0 -2.26(-7.10%)
Jun 19, 2019 31.87 31.87 31.87 0 +0.00(+0.00%)
Jun 11, 2019 31.87 31.87 31.87 0 +0.45(+1.44%)
Jun 06, 2019 31.42 31.42 31.42 0 +0.00(+0.00%)
Jun 04, 2019 31.42 31.42 31.42 0 -0.47(-1.47%)
Jun 03, 2019 31.83 31.89 31.83 31.89 1,353 +0.15(+0.47%)
May 23, 2019 31.74 31.74 31.74 0 +0.00(+0.00%)
May 22, 2019 31.74 31.74 31.74 75 +0.00(+0.00%)
May 20, 2019 31.74 31.74 31.74 0 -1.04(-3.17%)
May 16, 2019 32.78 32.78 32.78 0 +0.00(+0.00%)
May 13, 2019 32.78 32.78 32.78 0 +0.00(+0.00%)
May 07, 2019 32.78 32.78 32.78 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.