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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 56.57 56.74 56.43 56.48 0.2M
2022-12-29 56.50 57.00 56.20 56.92 0.7M
2022-12-28 56.92 57.15 56.75 56.77 0.9M
2022-12-23 56.78 57.01 56.74 56.83 0.3M
2022-12-22 57.02 57.40 56.82 56.84 0.5M
2022-12-21 56.05 56.93 55.96 56.89 1.8M
2022-12-20 55.85 56.28 55.72 56.20 6.5M
2022-12-19 56.19 56.39 55.91 56.20 1.0M
2022-12-16 55.99 56.18 55.31 56.16 2.5M
2022-12-15 56.87 56.95 55.65 55.77 1.4M
2022-12-14 57.21 57.64 56.75 57.63 4.0M
2022-12-13 56.68 57.88 56.38 57.72 2.0M
2022-12-12 56.48 56.89 56.33 56.67 3.7M
2022-12-09 56.67 56.95 56.54 56.65 0.8M
2022-12-08 56.30 56.73 56.30 56.53 0.9M
2022-12-07 55.96 56.72 55.84 56.60 2.8M
2022-12-06 56.54 56.85 56.44 56.60 1.5M
2022-12-05 57.14 57.14 56.29 56.51 3.1M
2022-12-02 56.61 57.43 56.47 57.29 1.0M
2022-12-01 56.69 57.44 56.69 56.82 0.5M
2022-11-30 56.25 56.42 55.96 56.20 2.0M
2022-11-29 56.63 57.05 56.17 56.19 1.2M
2022-11-28 55.06 57.01 54.99 56.13 1.3M
2022-11-25 54.32 54.76 54.32 54.53 1.9M
2022-11-24 54.15 54.66 54.04 54.47 0.7M
2022-11-23 54.13 54.35 53.95 54.10 0.5M
2022-11-22 54.13 54.49 54.13 54.25 0.4M
2022-11-21 53.41 54.07 53.11 54.01 0.8M
2022-11-18 53.28 53.89 53.21 53.60 0.6M
2022-11-17 53.20 53.54 52.68 52.80 0.5M
2022-11-16 53.03 53.16 52.57 52.89 2.3M
2022-11-15 53.30 53.42 52.41 52.97 1.3M
2022-11-14 53.21 53.58 53.15 53.31 1.3M
2022-11-11 53.19 53.38 52.48 53.38 8.9M
2022-11-10 52.08 53.22 52.06 52.77 0.6M
2022-11-09 52.20 52.34 51.72 52.23 0.3M
2022-11-08 52.60 52.76 52.34 52.59 2.0M
2022-11-07 52.00 53.01 51.92 52.61 0.4M
2022-11-04 50.65 52.82 50.64 52.16 0.7M
2022-11-03 50.40 50.63 50.05 50.23 0.3M
2022-11-02 51.63 51.71 50.48 50.87 4.6M
2022-11-01 51.02 51.87 50.98 51.65 1.8M
2022-10-31 50.28 50.89 50.16 50.65 0.6M
2022-10-28 49.89 51.00 49.70 50.21 0.9M
2022-10-27 48.54 50.48 48.50 49.99 1.1M
2022-10-26 47.13 47.45 45.75 47.21 1.1M
2022-10-25 47.55 47.69 46.90 47.52 0.2M
2022-10-24 46.99 47.54 46.94 47.12 0.4M
2022-10-21 46.13 46.66 45.84 46.41 1.6M
2022-10-20 46.58 46.71 45.90 46.30 3.4M
2022-10-19 47.60 47.60 46.68 46.73 0.5M
2022-10-18 47.98 48.41 47.56 47.97 0.6M
2022-10-17 47.29 47.63 46.90 47.55 0.5M
2022-10-14 47.79 47.91 47.07 47.20 0.3M
2022-10-13 46.78 47.42 46.13 46.65 0.4M
2022-10-12 46.41 47.38 46.00 47.17 0.6M
2022-10-11 46.01 46.66 45.70 46.62 0.7M
2022-10-10 46.20 46.68 46.16 46.36 0.4M
2022-10-07 46.65 47.29 46.50 46.64 0.5M
2022-10-06 47.06 47.80 46.52 46.69 0.3M
2022-10-05 47.87 48.10 46.93 47.02 0.5M
2022-10-04 46.94 48.62 46.87 48.16 0.4M
2022-10-03 46.06 46.56 45.56 46.50 0.7M
2022-09-30 46.60 47.34 46.44 46.74 0.6M
2022-09-29 46.87 47.03 46.01 46.20 0.9M
2022-09-28 46.69 47.44 46.40 46.95 0.5M
2022-09-27 47.52 48.34 47.47 47.95 0.4M
2022-09-26 47.17 47.98 47.10 47.49 0.6M
2022-09-23 49.22 49.31 48.01 48.01 0.8M
2022-09-22 48.78 49.90 48.66 49.39 0.7M
2022-09-21 49.30 49.55 48.80 49.31 0.6M
2022-09-20 50.08 50.49 49.38 49.42 4.0M
2022-09-16 48.94 49.49 48.82 49.24 1.0M
2022-09-15 48.86 49.40 48.75 49.09 0.2M
2022-09-14 49.62 49.85 48.70 49.08 0.3M
2022-09-13 51.19 51.49 50.13 50.17 0.5M
2022-09-12 49.80 51.11 49.77 50.85 2.8M
2022-09-09 49.34 49.87 49.26 49.57 0.4M
2022-09-08 49.16 49.60 49.05 49.42 0.4M
2022-09-07 48.82 49.17 48.51 49.08 0.3M
2022-09-06 49.53 49.75 49.01 49.23 0.4M
2022-09-05 47.84 48.97 47.84 48.94 0.4M
2022-09-02 48.17 48.87 47.62 48.55 0.5M
2022-09-01 47.90 47.96 47.16 47.85 0.4M
2022-08-31 49.54 49.54 48.48 48.55 0.7M
2022-08-30 49.73 50.32 49.15 49.24 0.7M
2022-08-26 51.35 51.41 50.14 50.26 1.7M
2022-08-25 52.51 52.51 51.37 51.56 0.9M
2022-08-24 51.42 52.41 51.32 52.34 0.6M
2022-08-23 51.19 51.67 51.11 51.40 0.4M
2022-08-22 52.14 52.18 51.23 51.52 0.6M
2022-08-19 52.29 52.91 52.13 52.28 1.9M
2022-08-18 52.91 53.05 52.59 52.64 0.2M
2022-08-17 53.84 54.03 52.87 52.95 0.7M
2022-08-16 53.24 53.61 53.16 53.45 0.2M
2022-08-15 53.23 53.23 52.66 53.16 0.2M
2022-08-12 52.71 53.28 52.61 53.06 0.3M
2022-08-11 53.39 53.56 52.80 53.00 0.8M
2022-08-10 52.53 53.19 52.45 53.00 0.2M
2022-08-09 52.91 52.92 52.43 52.55 0.5M
2022-08-08 52.45 53.40 52.16 52.94 0.2M
2022-08-05 52.32 52.42 52.00 52.12 0.2M
2022-08-04 52.05 52.51 52.00 52.16 1.1M
2022-08-03 51.00 51.90 50.81 51.83 0.5M
2022-08-02 51.28 52.03 50.65 51.23 1.3M
2022-08-01 52.12 52.21 51.44 51.61 1.7M
2022-07-29 52.11 52.52 51.64 52.24 0.5M
2022-07-28 53.80 53.86 51.22 51.65 0.6M
2022-07-27 54.34 54.64 54.12 54.35 0.7M
2022-07-26 53.72 54.24 53.43 53.89 0.4M
2022-07-25 53.26 53.76 53.24 53.55 1.4M
2022-07-22 52.87 53.33 52.17 53.06 2.6M
2022-07-21 53.51 53.94 52.57 53.38 0.8M
2022-07-20 55.22 55.23 53.96 54.10 0.4M
2022-07-19 53.51 54.85 53.41 54.77 0.4M
2022-07-18 54.33 54.85 54.12 54.28 0.4M
2022-07-15 54.31 54.40 53.55 54.10 0.4M
2022-07-14 54.34 54.48 53.60 53.86 0.9M
2022-07-13 54.62 54.97 54.05 54.68 0.4M
2022-07-12 53.91 54.90 53.90 54.51 0.8M
2022-07-11 54.23 55.35 54.17 54.60 2.2M
2022-07-08 53.42 54.75 53.03 54.63 0.5M
2022-07-07 53.89 54.16 53.29 53.58 1.4M
2022-07-06 53.04 54.40 52.41 53.55 0.6M
2022-07-05 52.35 53.14 51.84 52.19 1.0M
2022-07-04 52.86 53.18 51.51 51.73 0.7M
2022-07-01 50.94 52.40 50.23 52.31 0.7M
2022-06-30 51.07 51.43 50.61 51.39 0.5M
2022-06-29 51.57 51.99 51.44 51.74 0.7M
2022-06-28 51.94 52.58 51.69 51.97 1.2M
2022-06-27 51.04 51.30 50.64 50.91 0.6M
2022-06-24 50.03 50.90 49.98 50.81 0.2M
2022-06-23 49.35 50.29 49.14 49.96 0.3M
2022-06-22 48.69 49.59 48.03 49.49 4.0M
2022-06-21 49.78 50.00 48.86 48.98 1.7M
2022-06-20 49.36 49.82 49.16 49.34 0.7M
2022-06-17 49.12 50.16 48.88 49.25 1.5M
2022-06-16 49.90 50.60 48.62 49.22 0.6M
2022-06-15 49.81 51.02 49.41 50.51 3.9M
2022-06-14 49.85 49.91 48.67 48.91 1.3M
2022-06-13 48.84 49.95 48.82 49.19 1.0M
2022-06-10 50.07 50.36 48.51 49.53 2.0M
2022-06-09 51.49 51.50 50.66 50.81 2.0M
2022-06-08 52.51 52.51 51.67 51.80 1.4M
2022-06-07 51.88 52.67 51.88 52.17 0.6M
2022-06-06 52.02 52.70 52.02 52.42 0.3M
2022-06-01 52.99 53.39 51.50 51.94 0.4M
2022-05-31 52.32 52.92 52.23 52.43 0.5M
2022-05-30 53.14 54.07 52.48 52.63 0.8M
2022-05-27 52.91 53.08 52.47 52.53 1.7M
2022-05-26 52.69 53.10 52.30 52.74 3.3M
2022-05-25 51.87 52.50 51.20 52.33 1.2M
2022-05-24 51.38 51.78 51.03 51.11 2.1M
2022-05-23 51.94 51.94 51.21 51.68 0.6M
2022-05-20 51.64 52.00 51.03 51.11 1.7M
2022-05-19 52.49 52.62 50.95 51.40 3.4M
2022-05-18 54.43 54.53 53.41 53.53 0.7M
2022-05-17 54.64 55.18 54.01 54.34 0.5M
2022-05-16 53.31 54.00 53.00 53.77 0.4M
2022-05-13 52.55 53.58 52.30 53.58 1.5M
2022-05-12 51.96 52.71 51.25 52.42 0.4M
2022-05-11 52.13 52.78 51.58 52.60 0.6M
2022-05-10 51.72 52.70 51.60 51.74 0.4M
2022-05-09 51.96 52.13 50.38 50.90 0.4M
2022-05-06 53.82 53.96 51.00 52.31 0.8M
2022-05-05 55.54 55.98 54.07 54.20 0.4M
2022-05-04 53.90 54.06 53.31 53.82 0.7M
2022-05-03 53.28 54.23 52.82 54.19 0.5M
2022-04-29 55.05 55.85 55.04 55.37 0.6M
2022-04-28 54.80 55.84 53.83 54.07 0.4M
2022-04-27 54.83 55.19 54.17 54.64 4.7M
2022-04-26 55.94 56.51 54.69 55.00 1.2M
2022-04-25 53.94 55.36 53.66 54.65 0.8M
2022-04-22 56.69 56.83 55.59 55.74 1.6M
2022-04-21 56.67 58.20 56.56 57.87 2.0M
2022-04-20 55.65 57.01 54.85 56.91 4.5M
2022-04-19 54.59 54.72 53.69 54.58 1.6M
2022-04-14 53.54 54.59 53.54 54.47 0.9M
2022-04-13 53.33 54.03 53.33 53.84 1.2M
2022-04-12 53.24 53.96 52.73 53.88 1.0M
2022-04-11 53.87 54.15 53.23 53.82 0.4M
2022-04-08 54.05 54.30 53.69 54.23 1.3M
2022-04-07 54.41 54.58 53.10 53.44 1.4M
2022-04-06 55.78 55.79 54.36 54.66 1.2M
2022-04-05 55.89 56.22 55.36 55.65 0.4M
2022-04-04 55.07 56.32 54.43 55.92 3.3M
2022-04-01 54.58 55.33 54.16 54.91 1.0M
2022-03-31 55.17 55.27 54.31 54.33 1.2M
2022-03-30 55.52 55.64 54.84 54.91 0.3M
2022-03-29 55.04 56.15 55.04 55.44 0.4M
2022-03-28 53.31 55.09 53.31 54.31 0.8M
2022-03-25 53.66 54.09 53.31 53.68 0.8M
2022-03-24 53.71 53.98 52.88 53.27 0.6M
2022-03-23 54.55 54.58 53.22 53.29 0.9M
2022-03-22 54.68 54.71 54.18 54.30 0.6M
2022-03-21 54.29 54.66 54.21 54.47 0.8M
2022-03-18 53.53 54.97 53.15 54.52 0.8M
2022-03-17 54.20 54.57 53.23 53.87 1.3M
2022-03-16 53.27 54.59 52.85 54.04 1.0M
2022-03-15 51.59 52.39 51.25 52.22 0.6M
2022-03-14 52.05 53.13 51.93 52.69 1.0M
2022-03-11 50.92 53.46 50.92 51.86 0.8M
2022-03-10 51.50 52.00 37.24 51.02 0.9M
2022-03-09 49.65 51.99 49.65 50.97 2.2M
2022-03-08 48.09 49.73 47.97 49.04 0.9M
2022-03-07 49.28 49.95 47.51 49.31 1.2M
2022-03-04 51.86 52.00 50.32 50.97 0.9M
2022-03-03 52.25 53.45 51.86 52.13 0.6M
2022-03-02 53.20 53.55 51.70 53.33 1.0M
2022-03-01 55.62 55.67 52.71 53.09 0.6M
2022-02-28 56.85 56.92 55.24 55.53 1.6M
2022-02-25 55.23 58.68 55.23 58.28 0.7M
2022-02-24 54.30 55.97 53.01 54.44 1.5M
2022-02-23 54.56 56.71 54.48 55.20 1.3M
2022-02-22 53.37 54.81 53.35 54.51 0.5M
2022-02-21 56.26 56.27 54.23 54.69 0.5M
2022-02-18 56.19 56.53 55.56 55.78 1.2M
2022-02-17 56.11 56.32 55.51 55.88 0.7M
2022-02-16 54.85 56.97 54.85 56.25 0.4M
2022-02-15 54.52 55.90 54.34 55.09 0.8M
2022-02-14 54.97 55.31 53.82 54.30 1.0M
2022-02-11 55.67 56.16 55.11 55.73 0.3M
2022-02-10 54.90 56.41 54.90 55.94 0.8M
2022-02-09 54.65 54.84 53.89 54.16 0.5M
2022-02-08 53.82 54.68 53.79 54.43 0.3M
2022-02-07 53.62 53.91 53.14 53.69 0.2M
2022-02-04 54.28 54.50 52.95 53.10 0.6M
2022-02-03 56.27 56.27 54.13 54.46 0.7M
2022-02-02 56.83 57.31 56.27 56.27 0.8M
2022-02-01 55.94 56.92 55.89 56.34 0.5M
2022-01-31 56.66 56.66 54.96 55.83 0.6M
2022-01-28 57.33 57.33 55.30 56.07 0.7M
2022-01-27 56.41 58.05 56.41 57.92 0.3M
2022-01-26 57.37 58.01 56.79 57.82 1.5M
2022-01-25 56.94 57.25 56.09 57.10 0.6M
2022-01-24 57.58 58.25 56.50 56.55 0.4M
2022-01-21 58.16 58.64 57.75 58.30 0.7M
2022-01-20 58.49 59.29 58.13 58.46 0.3M
2022-01-19 58.64 58.73 57.37 58.34 1.0M
2022-01-18 59.20 59.43 58.83 59.28 0.2M
2022-01-17 59.29 59.65 58.79 59.48 0.2M
2022-01-14 57.94 59.24 57.65 58.16 0.4M
2022-01-13 56.02 57.85 55.94 57.80 0.7M
2022-01-12 56.73 57.19 56.00 56.35 0.7M
2022-01-11 56.90 56.96 56.26 56.73 0.4M
2022-01-10 55.64 56.99 55.53 56.74 0.3M
2022-01-07 54.97 55.47 54.46 55.38 0.3M
2022-01-06 55.10 55.46 54.59 54.95 0.5M
2022-01-05 56.18 56.39 55.68 55.97 0.4M
2022-01-04 55.81 56.63 55.60 56.51 0.2M