Associated British Foods (ASBFY)
OTC: ASBFY
· Real-Time Price · USD
30.31
0.38 (1.27%)
At close: Sep 04, 2025, 3:53 PM
30.38
0.23%
Pre-market: Sep 04, 2025, 10:59 AM EDT
ASBFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 29.82 | 29.99 | 29.81 | 29.88 | 29.88 | -1.81% | 20,640 |
| Aug 26, 2025 | 30.68 | 30.68 | 30.32 | 30.43 | 30.43 | -3.37% | 13,400 |
| Aug 25, 2025 | 31.36 | 31.95 | 31.36 | 31.49 | 31.49 | -0.82% | 8,800 |
| Aug 22, 2025 | 31.45 | 31.80 | 31.43 | 31.75 | 31.75 | 0.13% | 13,628 |
| Aug 21, 2025 | 31.92 | 31.92 | 31.56 | 31.71 | 31.71 | -0.66% | 3,936 |
| Aug 20, 2025 | 31.61 | 31.96 | 31.61 | 31.92 | 31.92 | 1.82% | 9,516 |
| Aug 19, 2025 | 31.68 | 31.68 | 31.32 | 31.35 | 31.35 | 0.71% | 7,200 |
| Aug 18, 2025 | 31.09 | 31.24 | 30.95 | 31.13 | 31.13 | -0.16% | 5,500 |
| Aug 15, 2025 | 31.47 | 31.47 | 31.18 | 31.18 | 31.18 | 0.35% | 6,000 |
| Aug 14, 2025 | 31.35 | 31.35 | 31.07 | 31.07 | 31.07 | -2.02% | 9,500 |
| Aug 13, 2025 | 31.45 | 31.75 | 31.45 | 31.71 | 31.71 | 1.83% | 6,036 |
| Aug 12, 2025 | 30.74 | 31.14 | 30.74 | 31.14 | 31.14 | 1.53% | 11,638 |
| Aug 11, 2025 | 30.73 | 30.77 | 30.59 | 30.67 | 30.67 | 2.03% | 15,702 |
| Aug 8, 2025 | 30.13 | 30.31 | 30.03 | 30.06 | 30.06 | -0.33% | 10,002 |
| Aug 7, 2025 | 30.13 | 30.22 | 29.94 | 30.16 | 30.16 | 0.70% | 10,713 |