Anheuser Busch Inbev

ABI
🏛️ uk →
50.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 49.94 49.94 49.89 49.89 0.5K
08:02 49.94 49.94 49.94 49.94 0.2K
08:04 49.93 49.93 49.93 49.93 0.2K
08:09 49.98 49.98 49.98 49.98 0.3K
08:10 49.92 49.92 49.91 49.92 0.5K
08:12 49.98 49.98 49.98 49.98 0.4K
08:17 50.00 50.00 49.99 49.99 0.5K
08:20 50.08 50.09 50.08 50.09 0.3K
08:23 50.12 50.12 50.10 50.10 0.4K
08:26 50.20 50.20 50.20 50.20 0.4K
08:28 50.26 50.26 50.26 50.26 0.4K
08:31 50.14 50.16 50.14 50.16 1.2K
08:34 50.16 50.20 50.16 50.16 0.3K
08:35 50.18 50.18 50.18 50.18 0.1K
08:36 50.12 50.14 50.12 50.14 0.7K
08:38 50.08 50.08 50.08 50.08 0.4K
08:39 50.12 50.12 50.12 50.12 0.0K
08:40 50.08 50.08 50.08 50.08 0.1K
08:41 50.12 50.12 50.07 50.07 1.4K
08:44 50.04 50.10 50.04 50.10 0.4K
08:45 50.14 50.14 50.14 50.14 0.1K
08:50 50.08 50.08 50.08 50.08 0.4K
08:52 50.11 50.11 50.11 50.11 0.0K
08:53 50.13 50.16 50.13 50.16 0.0K
08:55 50.06 50.12 50.06 50.12 0.1K
08:56 50.12 50.12 50.12 50.12 0.2K
08:59 50.12 50.13 50.08 50.10 16.3K
09:00 50.08 50.10 50.06 50.10 1.3K
09:05 50.08 50.08 50.06 50.06 1.1K
09:07 50.04 50.04 50.04 50.04 0.8K
09:12 50.06 50.06 50.06 50.06 0.0K
09:14 50.10 50.10 50.10 50.10 0.0K
09:15 50.12 50.12 50.12 50.12 0.4K
09:16 50.21 50.22 50.21 50.22 0.3K
09:17 50.22 50.22 50.22 50.22 1.1K
09:22 50.16 50.16 50.16 50.16 0.6K
09:23 50.16 50.16 50.16 50.16 2.1K
09:24 50.12 50.12 50.12 50.12 0.3K
09:25 50.12 50.12 50.12 50.12 0.0K
09:32 50.10 50.10 50.08 50.08 0.0K
09:33 50.06 50.06 50.06 50.06 0.2K
09:34 50.04 50.04 50.04 50.04 0.1K
09:36 50.02 50.02 50.02 50.02 0.2K
09:38 50.04 50.04 50.04 50.04 0.5K
09:40 50.04 50.04 50.03 50.03 0.4K
09:41 50.04 50.04 50.04 50.04 0.4K
09:42 50.11 50.12 50.11 50.12 0.6K
09:47 50.18 50.18 50.18 50.18 0.8K
09:51 50.19 50.19 50.19 50.19 0.1K
09:52 50.18 50.18 50.17 50.17 1.0K
09:53 50.16 50.16 50.16 50.16 0.4K
09:54 50.17 50.18 50.16 50.16 0.2K
09:55 50.18 50.18 50.18 50.18 0.0K
09:57 50.14 50.14 50.12 50.12 0.8K
09:58 50.14 50.14 50.14 50.14 0.1K
09:59 50.14 50.14 50.14 50.14 0.0K
10:01 50.14 50.14 50.14 50.14 0.0K
10:04 50.07 50.09 50.07 50.09 1.4K
10:05 50.06 50.06 50.06 50.06 0.4K
10:06 50.14 50.14 50.14 50.14 0.1K
10:07 50.12 50.12 50.12 50.12 0.2K
10:10 50.13 50.16 50.13 50.16 0.1K
10:11 50.18 50.18 50.18 50.18 0.4K
10:12 50.15 50.15 50.15 50.15 0.3K
10:14 50.16 50.16 50.16 50.16 0.4K
10:15 50.15 50.15 50.15 50.15 0.2K
10:16 50.14 50.14 50.14 50.14 0.4K
10:17 50.14 50.14 50.14 50.14 0.4K
10:18 50.14 50.14 50.13 50.13 0.1K
10:19 50.12 50.12 50.12 50.12 0.8K
10:21 50.11 50.11 50.10 50.10 0.6K
10:22 50.10 50.12 50.10 50.12 0.2K
10:23 50.12 50.12 50.12 50.12 0.2K
10:24 50.11 50.11 50.11 50.11 0.1K
10:25 50.12 50.14 50.12 50.14 0.6K
10:26 50.14 50.14 50.14 50.14 0.8K
10:28 50.12 50.12 50.08 50.08 0.1K
10:30 50.08 50.08 50.08 50.08 0.2K
10:31 50.08 50.08 50.08 50.08 14.3K
10:32 50.04 50.04 50.04 50.04 31.1K
10:33 50.06 50.06 50.06 50.06 0.3K
10:34 50.04 50.04 50.04 50.04 0.4K
10:35 50.04 50.04 50.04 50.04 0.0K
10:36 50.05 50.07 50.05 50.07 2.0K
10:37 50.08 50.08 50.08 50.08 0.0K
10:38 50.10 50.10 50.10 50.10 0.1K
10:39 50.08 50.08 50.08 50.08 0.1K
10:40 50.06 50.06 50.06 50.06 0.4K
10:41 50.04 50.04 50.04 50.04 1.4K
10:43 50.06 50.06 50.06 50.06 0.1K
10:44 50.04 50.04 50.04 50.04 0.2K
10:47 50.02 50.03 50.02 50.03 16.0K
10:48 50.03 50.03 50.02 50.02 18.3K
10:52 50.05 50.05 50.05 50.05 3.9K
10:53 50.02 50.05 50.02 50.05 14.2K
10:54 50.02 50.02 50.02 50.02 0.0K
10:55 50.00 50.00 50.00 50.00 0.1K
10:56 50.00 50.01 50.00 50.01 0.5K
10:57 50.00 50.00 49.98 50.00 0.7K
10:59 49.98 49.98 49.98 49.98 0.2K
11:00 49.95 49.95 49.95 49.95 0.1K
11:02 49.94 49.95 49.94 49.95 0.7K
11:04 49.95 49.96 49.94 49.94 0.5K
11:06 49.93 49.93 49.93 49.93 1.3K
11:08 49.90 49.90 49.90 49.90 0.0K
11:09 49.90 49.91 49.90 49.91 0.6K
11:11 49.90 49.90 49.90 49.90 0.2K
11:13 49.90 49.90 49.90 49.90 0.1K
11:15 49.92 49.92 49.92 49.92 0.4K
11:16 49.91 49.91 49.91 49.91 0.0K
11:17 49.89 49.89 49.89 49.89 0.0K
11:18 49.88 49.88 49.88 49.88 0.2K
11:19 49.86 49.86 49.86 49.86 0.0K
11:20 49.86 49.86 49.83 49.83 0.1K
11:21 49.84 49.84 49.83 49.83 0.2K
11:23 49.81 49.81 49.81 49.81 0.3K
11:24 49.80 49.80 49.80 49.80 0.0K
11:26 49.78 49.78 49.78 49.78 0.2K
11:27 49.77 49.77 49.77 49.77 0.1K
11:28 49.77 49.78 49.77 49.78 0.5K
11:29 49.79 49.79 49.79 49.79 0.2K
11:30 49.78 49.78 49.78 49.78 0.7K
11:31 49.77 49.77 49.77 49.77 0.4K
11:34 49.77 49.77 49.77 49.77 0.3K
11:35 49.78 49.78 49.78 49.78 0.0K
11:37 49.75 49.75 49.75 49.75 0.4K
11:38 49.76 49.76 49.76 49.76 0.4K
11:39 49.76 49.76 49.76 49.76 0.6K
11:40 49.74 49.74 49.74 49.74 0.0K
11:41 49.73 49.73 49.73 49.73 0.7K
11:42 49.71 49.71 49.71 49.71 0.1K
11:43 49.74 49.74 49.73 49.73 0.9K
11:45 49.71 49.71 49.71 49.71 0.0K
11:47 49.71 49.71 49.71 49.71 0.5K
11:49 49.71 49.71 49.71 49.71 0.8K
11:50 49.75 49.75 49.75 49.75 0.0K
11:51 49.75 49.75 49.74 49.74 0.8K
11:53 49.73 49.73 49.73 49.73 0.1K
11:54 49.74 49.74 49.74 49.74 0.0K
11:55 49.74 49.75 49.74 49.75 0.3K
11:56 49.76 49.78 49.76 49.77 0.7K
12:02 49.79 49.79 49.78 49.78 0.7K
12:04 49.78 49.78 49.78 49.78 0.1K
12:10 49.76 49.76 49.75 49.76 0.5K
12:11 49.77 49.77 49.75 49.75 0.4K
12:12 49.74 49.74 49.74 49.74 0.3K
12:14 49.75 49.75 49.75 49.75 0.0K
12:15 49.75 49.75 49.75 49.75 0.0K
12:16 49.74 49.74 49.74 49.74 0.4K
12:17 49.73 49.73 49.73 49.73 0.4K
12:18 49.73 49.73 49.72 49.72 0.3K
12:21 49.75 49.75 49.75 49.75 0.7K
12:24 49.75 49.75 49.75 49.75 0.1K
12:26 49.74 49.74 49.74 49.74 0.1K
12:27 49.73 49.73 49.72 49.72 0.1K
12:28 49.72 49.72 49.72 49.72 0.0K
12:29 49.72 49.73 49.72 49.73 0.2K
12:31 49.75 49.75 49.74 49.74 0.4K
12:35 49.77 49.77 49.77 49.77 0.0K
12:36 49.77 49.77 49.77 49.77 0.4K
12:39 49.77 49.77 49.77 49.77 0.2K
12:41 49.78 49.78 49.78 49.78 0.4K
12:42 49.79 49.80 49.79 49.80 0.2K
12:44 49.80 49.80 49.80 49.80 0.9K
12:46 49.81 49.82 49.81 49.82 0.4K
12:49 49.85 49.85 49.85 49.85 0.4K
12:52 49.84 49.84 49.84 49.84 0.0K
12:55 49.86 49.86 49.84 49.85 0.3K
12:59 49.81 49.81 49.81 49.81 0.2K
13:00 49.79 49.79 49.79 49.79 1.5K
13:06 49.78 49.78 49.77 49.77 0.4K
13:17 49.71 49.71 49.71 49.71 0.4K
13:20 49.69 49.69 49.69 49.69 0.0K
13:24 49.74 49.74 49.74 49.74 0.6K
13:25 49.75 49.75 49.75 49.75 0.3K
13:27 49.75 49.75 49.74 49.74 0.0K
13:28 49.73 49.73 49.73 49.73 0.1K
13:29 49.74 49.74 49.74 49.74 0.0K
13:30 49.74 49.74 49.74 49.74 0.2K
13:31 49.74 49.74 49.74 49.74 0.2K
13:32 49.73 49.73 49.72 49.72 0.4K
13:33 49.78 49.78 49.78 49.78 1.1K
13:38 49.82 49.82 49.82 49.82 0.3K
13:40 49.85 49.85 49.85 49.85 0.2K
13:41 49.86 49.86 49.86 49.86 0.0K
13:42 49.85 49.85 49.85 49.85 0.4K
13:46 49.81 49.81 49.81 49.81 0.1K
13:47 49.86 49.86 49.86 49.86 0.1K
13:49 49.85 49.85 49.85 49.85 0.0K
13:52 49.89 49.89 49.89 49.89 0.0K
13:53 49.87 49.87 49.87 49.87 0.4K
13:55 49.86 49.86 49.86 49.86 0.4K
13:56 49.86 49.86 49.86 49.86 0.0K
13:57 49.87 49.87 49.87 49.87 0.0K
14:01 49.81 49.81 49.78 49.78 0.5K
14:04 49.79 49.79 49.79 49.79 0.6K
14:07 49.76 49.76 49.76 49.76 0.1K
14:10 49.80 49.81 49.80 49.81 0.1K
14:11 49.82 49.82 49.82 49.82 0.4K
14:12 49.83 49.83 49.83 49.83 0.2K
14:13 49.84 49.84 49.84 49.84 0.1K
14:15 49.85 49.85 49.85 49.85 0.1K
14:16 49.91 49.91 49.91 49.91 0.4K
14:18 49.92 49.92 49.92 49.92 0.0K
14:20 49.92 49.92 49.88 49.88 0.5K
14:22 49.85 49.85 49.85 49.85 0.0K
14:24 49.93 49.93 49.93 49.93 0.1K
14:25 49.93 49.93 49.93 49.93 0.4K
14:26 49.90 49.91 49.90 49.91 1.0K
14:27 49.88 49.92 49.88 49.92 1.0K
14:28 49.90 49.90 49.90 49.90 0.2K
14:30 49.87 49.88 49.87 49.88 0.4K
14:31 50.04 50.04 50.04 50.04 1,000.0K
14:33 49.77 49.77 49.77 49.77 0.4K
14:35 49.83 49.84 49.83 49.84 0.1K
14:37 49.91 49.91 49.91 49.91 0.4K
14:38 49.93 49.93 49.93 49.93 0.4K
14:40 49.93 49.93 49.93 49.93 0.5K
14:42 49.98 49.98 49.94 49.95 20.8K
14:43 49.99 49.99 49.99 49.99 0.4K
14:44 49.99 50.01 49.97 49.97 2.7K
14:46 49.94 49.94 49.94 49.94 0.2K
14:47 49.95 49.95 49.95 49.95 0.4K
14:49 49.89 49.91 49.89 49.91 1.7K
14:52 50.00 50.00 49.98 49.98 1.1K
14:54 49.97 49.97 49.97 49.97 0.6K
14:56 50.02 50.02 50.02 50.02 0.0K
14:57 50.02 50.02 50.00 50.00 1.4K
14:58 49.99 50.02 49.99 50.02 1.1K
14:59 50.01 50.01 50.01 50.01 0.1K
15:00 50.00 50.00 49.94 49.94 0.3K
15:02 49.92 49.92 49.88 49.88 1.7K
15:04 49.88 49.88 49.88 49.88 0.0K
15:05 49.87 49.89 49.87 49.89 0.1K
15:06 49.89 49.89 49.87 49.87 0.7K
15:07 49.86 49.86 49.85 49.86 0.9K
15:08 49.86 49.86 49.85 49.86 0.7K
15:09 49.86 49.86 49.86 49.86 0.1K
15:11 49.92 49.92 49.92 49.92 5.9K
15:13 49.89 49.89 49.89 49.89 1.3K
15:14 49.86 49.86 49.86 49.86 0.7K
15:15 49.84 49.86 49.84 49.86 0.3K
15:16 49.86 49.86 49.86 49.86 0.6K
15:17 49.82 49.82 49.82 49.82 1.1K
15:18 49.80 49.80 49.80 49.80 0.3K
15:20 49.82 49.82 49.82 49.82 2.0K
15:23 49.80 49.80 49.80 49.80 0.0K
15:25 49.83 49.83 49.83 49.83 0.3K
15:26 49.82 49.82 49.82 49.82 0.4K
15:29 49.82 49.82 49.82 49.82 0.0K
15:30 49.82 49.84 49.82 49.84 0.3K
15:31 49.85 49.85 49.85 49.85 2.6K
15:35 49.90 49.90 49.90 49.90 0.0K
15:36 49.94 49.94 49.94 49.94 0.0K
15:37 49.93 49.93 49.93 49.93 0.2K
15:38 49.94 49.94 49.94 49.94 0.4K
15:39 49.98 49.98 49.95 49.95 0.2K
15:41 49.96 49.96 49.96 49.96 0.0K
15:42 49.93 49.93 49.93 49.93 0.4K
15:44 49.94 49.94 49.94 49.94 0.0K
15:45 49.95 49.95 49.95 49.95 0.0K
15:46 49.96 49.96 49.96 49.96 0.4K
15:49 49.97 49.97 49.97 49.97 0.2K
15:51 49.97 49.97 49.97 49.97 3.9K
15:52 49.97 49.97 49.97 49.97 23.0K
16:00 50.01 50.01 50.01 50.01 1.6K
16:01 49.99 49.99 49.99 49.99 0.2K
16:03 49.97 49.97 49.97 49.97 1.0K
16:04 49.97 49.97 49.97 49.97 2.6K
16:05 49.98 49.99 49.98 49.99 17.4K
16:06 49.98 49.98 49.98 49.98 1.1K
16:07 49.99 49.99 49.98 49.98 2.1K
16:08 49.97 49.97 49.97 49.97 0.0K
16:09 49.96 49.96 49.96 49.96 1.2K
16:10 49.96 49.96 49.96 49.96 0.0K
16:15 50.04 50.04 50.04 50.04 33.4K
16:16 50.04 50.04 50.04 50.04 0.0K
16:19 49.97 49.97 49.97 49.97 0.0K
16:20 50.01 50.01 50.01 50.01 0.0K
16:22 50.02 50.02 50.02 50.02 0.2K
16:23 50.03 50.03 50.03 50.03 0.4K
16:25 50.02 50.02 50.02 50.02 0.0K
16:29 50.04 50.04 50.02 50.02 0.2K
16:35 50.03 50.03 50.03 50.03 132.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available