Associated British Foods (ASBFY) Historical Stock Price Data | Complete Trading History - Stocknear

Associated British Foods

OTC: ASBFY · Real-Time Price · USD
26.93
-0.09 (-0.33%)
At close: Sep 25, 2025, 3:58 PM
26.99
0.22%
After-hours: Sep 25, 2025, 03:36 PM EDT

ASBFY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 27.09 27.09 26.87 26.93 26.93 -0.33% 604,579
Sep 24, 2025 27.17 27.19 26.69 27.02 27.02 -0.30% 22,405
Sep 23, 2025 27.12 27.21 27.04 27.10 27.10 0.37% 19,200
Sep 22, 2025 26.94 27.11 26.92 27.00 27.00 -0.22% 20,100
Sep 19, 2025 27.09 27.21 26.83 27.06 27.06 0.22% 19,700
Sep 18, 2025 27.20 27.20 26.57 27.00 27.00 -2.46% 17,041
Sep 17, 2025 27.65 27.81 27.53 27.68 27.68 1.43% 17,100
Sep 16, 2025 27.27 27.36 27.20 27.29 27.29 0.74% 24,023
Sep 15, 2025 27.33 27.33 26.86 27.09 27.09 0.41% 548,400
Sep 12, 2025 26.93 27.13 26.84 26.98 26.98 1.81% 10,840
Sep 11, 2025 26.76 26.79 26.43 26.50 26.50 -1.01% 13,629
Sep 10, 2025 26.99 26.99 26.65 26.77 26.77 -12.54% 17,900
Sep 9, 2025 30.50 30.80 30.49 30.61 30.61 -0.29% 4,835
Sep 8, 2025 30.57 30.70 30.57 30.70 30.70 0.75% 4,100
Sep 5, 2025 30.41 30.47 30.19 30.47 30.47 0.66% 5,300
Sep 4, 2025 30.44 30.46 29.77 30.27 30.27 1.14% 10,235
Sep 3, 2025 30.07 30.10 29.91 29.93 29.93 1.22% 8,717
Sep 2, 2025 29.54 29.69 29.54 29.57 29.57 -0.24% 5,845
Aug 29, 2025 29.76 29.86 29.53 29.64 29.64 -0.74% 10,334
Aug 28, 2025 29.68 29.87 29.61 29.86 29.86 -0.07% 14,905