Associated British Foods (ASBFY)
OTC: ASBFY
· Real-Time Price · USD
28.48
0.15 (0.53%)
At close: Oct 03, 2025, 3:58 PM
28.54
0.21%
After-hours: Oct 03, 2025, 03:27 PM EDT
ASBFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.31 | 28.55 | 28.31 | 28.47 | 28.47 | 0.49% | 12,746 |
| Oct 2, 2025 | 28.09 | 28.50 | 27.97 | 28.33 | 28.33 | 0.85% | 15,708 |
| Oct 1, 2025 | 28.31 | 28.36 | 28.06 | 28.09 | 28.09 | 0.86% | 16,201 |
| Sep 30, 2025 | 27.74 | 27.89 | 27.73 | 27.85 | 27.85 | 1.46% | 18,423 |
| Sep 29, 2025 | 27.27 | 27.50 | 27.27 | 27.45 | 27.45 | 1.03% | 17,300 |
| Sep 26, 2025 | 27.17 | 27.26 | 27.12 | 27.17 | 27.17 | 0.89% | 46,900 |
| Sep 25, 2025 | 27.09 | 27.09 | 26.87 | 26.93 | 26.93 | -0.33% | 604,600 |
| 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 |
Page 1 of 136