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
2023-12-29 58.32 58.73 58.32 58.37 0.2M
2023-12-28 58.41 58.56 58.26 58.43 0.3M
2023-12-27 58.17 58.51 58.10 58.31 0.4M
2023-12-22 57.75 58.17 57.49 58.04 1.1M
2023-12-21 57.70 57.83 57.40 57.60 3.3M
2023-12-20 57.90 58.33 57.89 58.17 1.4M
2023-12-19 57.93 57.93 57.03 57.77 1.5M
2023-12-18 57.07 57.33 56.93 57.31 1.9M
2023-12-15 57.46 57.57 57.18 57.41 1.2M
2023-12-14 58.60 58.60 56.93 57.41 1.1M
2023-12-13 58.10 58.29 57.36 57.41 2.4M
2023-12-12 58.20 59.34 58.20 58.52 0.9M
2023-12-11 58.57 58.71 58.31 58.56 1.1M
2023-12-08 58.22 58.78 57.96 58.69 0.8M
2023-12-07 58.11 58.52 58.08 58.24 0.6M
2023-12-06 58.52 58.87 58.28 58.40 0.5M
2023-12-05 58.00 58.61 58.00 58.47 0.4M
2023-12-04 57.45 58.53 57.45 58.34 1.1M
2023-12-01 57.26 58.26 57.26 58.20 0.5M
2023-11-30 56.83 57.71 56.83 57.59 0.6M
2023-11-29 56.85 57.53 56.85 57.20 1.1M
2023-11-28 57.66 57.66 56.41 57.20 0.6M
2023-11-27 57.61 58.11 57.26 57.40 0.4M
2023-11-24 57.31 57.83 57.31 57.74 0.2M
2023-11-23 57.33 57.69 57.33 57.64 0.5M
2023-11-22 56.50 57.62 56.50 57.60 2.0M
2023-11-21 55.96 56.88 55.96 56.76 0.3M
2023-11-20 56.20 56.59 56.20 56.45 0.8M
2023-11-17 56.47 56.88 56.12 56.48 0.3M
2023-11-16 56.31 56.71 56.16 56.33 0.4M
2023-11-15 55.83 56.92 55.83 56.40 0.5M
2023-11-14 56.00 56.76 55.75 56.19 1.2M
2023-11-13 55.50 55.98 55.42 55.98 0.4M
2023-11-10 55.90 56.28 54.70 55.24 0.6M
2023-11-09 55.82 56.51 55.71 56.40 1.1M
2023-11-08 54.66 56.10 54.66 55.60 0.4M
2023-11-07 54.69 55.29 54.69 55.27 0.9M
2023-11-06 54.94 55.11 54.45 54.74 0.5M
2023-11-03 54.53 55.26 54.01 55.16 0.5M
2023-11-02 53.78 54.71 53.78 54.42 0.4M
2023-11-01 53.64 53.85 53.15 53.43 0.3M
2023-10-31 51.37 53.75 51.37 53.51 1.2M
2023-10-30 50.73 51.13 50.63 50.89 0.5M
2023-10-27 50.70 51.15 50.33 50.44 1.6M
2023-10-26 50.69 51.04 50.60 50.87 0.4M
2023-10-25 50.55 51.21 50.55 51.12 1.6M
2023-10-24 49.77 50.31 49.45 50.19 0.3M
2023-10-23 49.69 49.97 49.38 49.86 0.8M
2023-10-20 50.10 50.37 49.80 49.96 1.4M
2023-10-19 50.48 50.81 50.20 50.61 0.3M
2023-10-18 51.04 51.38 50.50 50.61 0.4M
2023-10-17 50.81 51.47 50.81 51.08 0.8M
2023-10-16 51.13 51.49 50.60 51.41 0.7M
2023-10-13 51.75 51.75 50.52 50.88 0.6M
2023-10-12 51.66 51.91 51.10 51.20 0.8M
2023-10-11 50.55 51.61 50.32 51.43 2.8M
2023-10-10 49.79 50.73 49.79 50.61 1.2M
2023-10-09 49.51 49.79 49.31 49.55 1.9M
2023-10-06 50.01 50.26 49.16 49.50 0.9M
2023-10-05 50.54 51.45 50.47 51.15 2.0M
2023-10-04 50.53 50.84 50.02 50.28 1.6M
2023-10-03 50.65 51.06 50.41 50.56 1.5M
2023-10-02 52.56 52.71 50.93 51.05 3.5M
2023-09-29 51.90 52.69 51.75 52.55 1.1M
2023-09-28 50.91 51.05 50.32 50.40 0.4M
2023-09-27 51.36 51.65 50.83 50.86 0.8M
2023-09-26 51.76 52.86 51.34 51.43 3.2M
2023-09-25 53.18 53.41 52.14 52.26 1.8M
2023-09-22 52.85 53.53 52.82 53.30 2.3M
2023-09-21 53.46 54.04 53.27 53.43 2.7M
2023-09-20 53.71 53.86 53.18 53.52 2.1M
2023-09-19 53.76 54.12 53.59 53.85 2.4M
2023-09-18 53.25 53.58 52.95 53.55 2.6M
2023-09-15 53.64 53.95 53.28 53.45 0.5M
2023-09-14 52.20 53.06 51.99 53.06 1.5M
2023-09-13 52.11 52.35 51.58 52.20 0.6M
2023-09-12 52.91 52.97 52.42 52.52 1.2M
2023-09-11 52.90 52.96 52.43 52.91 0.6M
2023-09-08 52.68 52.68 51.72 52.46 0.7M
2023-09-07 52.00 52.65 51.58 52.45 0.6M
2023-09-06 51.82 52.72 51.65 52.47 0.7M
2023-09-05 51.42 52.07 51.04 51.92 1.1M
2023-09-04 52.00 52.16 51.34 51.40 0.6M
2023-09-01 52.44 52.51 51.99 52.05 0.5M
2023-08-31 52.91 53.04 52.66 52.85 0.9M
2023-08-30 53.09 53.27 52.54 53.01 1.0M
2023-08-29 53.00 53.47 52.79 52.91 1.8M
2023-08-25 52.01 52.70 51.99 52.28 0.6M
2023-08-24 52.68 52.87 52.20 52.26 0.2M
2023-08-23 51.91 52.44 51.73 52.22 0.7M
2023-08-22 51.55 52.18 51.55 51.70 0.7M
2023-08-21 51.12 52.26 51.12 51.32 1.3M
2023-08-18 50.83 51.24 50.69 51.19 0.9M
2023-08-17 50.69 51.08 50.58 50.63 0.6M
2023-08-16 50.83 50.97 50.67 50.84 1.2M
2023-08-15 51.36 51.48 50.68 50.92 0.4M
2023-08-14 51.26 51.57 51.17 51.51 0.3M
2023-08-11 51.62 51.74 51.05 51.30 0.4M
2023-08-10 51.68 51.94 51.38 51.94 1.2M
2023-08-09 51.64 51.93 51.32 51.33 0.3M
2023-08-08 51.13 51.77 50.92 51.28 0.7M
2023-08-07 51.52 51.62 50.97 51.41 1.1M
2023-08-04 52.33 52.44 51.01 51.03 1.5M
2023-08-03 53.45 53.62 51.70 51.77 1.2M
2023-08-02 51.12 51.24 50.55 51.02 2.8M
2023-08-01 51.96 52.19 51.59 51.61 1.5M
2023-07-31 52.67 53.18 52.09 52.15 1.3M
2023-07-28 53.10 53.59 53.00 53.55 0.7M
2023-07-27 52.93 53.75 52.93 53.52 0.8M
2023-07-26 53.11 53.20 52.25 52.73 0.9M
2023-07-25 52.78 53.17 52.76 52.91 0.8M
2023-07-24 52.63 52.96 52.31 52.72 0.3M
2023-07-21 52.62 52.86 52.39 52.73 0.5M
2023-07-20 52.14 52.78 52.14 52.77 1.0M
2023-07-19 51.56 52.12 51.35 52.01 0.4M
2023-07-18 51.24 51.58 51.09 51.52 0.4M
2023-07-17 51.72 51.95 51.28 51.29 1.0M
2023-07-14 51.79 52.27 51.71 51.77 0.4M
2023-07-13 51.60 52.31 51.58 51.92 1.6M
2023-07-12 50.99 51.76 50.88 51.62 1.3M
2023-07-11 50.80 51.25 50.67 50.95 0.6M
2023-07-10 50.56 51.12 50.41 50.60 0.3M
2023-07-07 50.59 51.04 50.55 50.68 0.4M
2023-07-06 51.69 51.77 50.78 50.92 0.9M
2023-07-05 52.14 52.55 51.92 52.25 1.6M
2023-07-04 52.41 52.69 52.29 52.31 0.6M
2023-07-03 51.94 52.71 51.94 52.45 0.5M
2023-06-30 51.38 52.16 51.32 51.82 0.8M
2023-06-29 51.32 51.32 50.86 51.07 0.5M
2023-06-28 51.54 51.70 51.30 51.37 0.6M
2023-06-27 51.70 51.88 50.94 51.61 0.8M
2023-06-26 52.39 52.39 51.67 51.76 0.8M
2023-06-23 52.57 52.90 52.39 52.49 0.7M
2023-06-22 51.64 52.82 51.64 52.65 1.0M
2023-06-21 51.91 51.92 51.51 51.56 0.9M
2023-06-20 52.15 52.69 51.96 52.00 0.9M
2023-06-19 52.93 53.16 52.27 52.29 2.0M
2023-06-16 53.44 53.87 53.38 53.64 3.1M
2023-06-15 52.17 53.19 51.92 53.10 2.8M
2023-06-14 51.55 52.49 51.49 52.44 1.8M
2023-06-13 51.32 51.52 50.80 51.03 0.7M
2023-06-12 51.44 51.58 50.90 51.29 0.7M
2023-06-09 51.11 51.34 51.01 51.14 0.8M
2023-06-08 51.32 51.66 50.62 50.92 1.2M
2023-06-07 51.03 51.74 50.90 51.70 0.9M
2023-06-06 50.58 51.40 50.54 51.33 4.3M
2023-06-05 51.15 51.26 50.57 50.89 0.8M
2023-06-02 50.44 51.01 50.10 50.77 1.9M
2023-06-01 50.45 50.51 49.89 50.01 1.0M
2023-05-31 50.30 50.50 49.48 50.00 1.5M
2023-05-30 53.07 53.08 51.26 51.35 1.7M
2023-05-26 52.95 53.33 52.52 53.02 2.1M
2023-05-25 53.42 53.42 52.54 52.95 2.2M
2023-05-24 54.47 54.47 53.17 53.37 5.9M
2023-05-23 54.37 54.84 54.34 54.47 3.0M
2023-05-22 54.96 55.44 54.53 54.62 4.6M
2023-05-19 54.60 55.23 54.60 54.98 2.4M
2023-05-18 54.53 55.45 54.50 54.73 2.4M
2023-05-17 54.93 55.16 54.28 54.35 2.3M
2023-05-16 55.98 56.03 55.45 55.49 1.6M
2023-05-15 56.35 56.74 56.20 56.34 0.2M
2023-05-12 56.50 56.91 56.01 56.23 1.9M
2023-05-11 56.39 56.94 56.07 56.44 0.4M
2023-05-10 57.50 57.89 56.33 56.47 3.2M
2023-05-09 58.61 58.83 58.01 58.16 2.9M
2023-05-05 59.42 59.48 57.71 58.55 4.9M
2023-05-04 58.24 59.93 57.41 59.60 1.8M
2023-05-03 57.76 58.36 57.62 57.91 0.6M
2023-05-02 58.68 59.22 58.16 58.16 4.5M
2023-04-28 59.80 59.85 58.15 59.12 3.9M
2023-04-27 60.09 60.09 59.50 59.63 9.4M
2023-04-26 60.01 60.73 59.89 60.03 0.5M
2023-04-25 59.32 60.12 59.08 60.05 1.4M
2023-04-24 59.89 60.18 59.55 59.87 2.9M
2023-04-21 59.69 59.91 59.41 59.49 0.6M
2023-04-20 59.71 60.08 59.52 59.80 3.1M
2023-04-19 58.99 60.27 58.94 60.25 0.9M
2023-04-18 59.53 59.53 58.67 58.67 0.9M
2023-04-17 58.99 59.78 58.87 59.31 0.7M
2023-04-14 58.47 59.18 58.40 58.64 0.7M
2023-04-13 57.84 58.54 57.74 58.08 0.9M
2023-04-12 59.77 59.77 57.91 58.58 1.3M
2023-04-11 60.04 60.53 59.72 60.38 0.6M
2023-04-06 61.32 61.33 60.88 60.95 2.0M
2023-04-05 60.19 61.29 60.19 61.10 0.8M
2023-04-04 61.34 61.47 60.91 61.01 1.9M
2023-04-03 60.81 61.55 60.81 61.06 1.7M
2023-03-31 60.44 62.02 60.36 61.55 0.6M
2023-03-30 60.10 60.97 59.92 60.77 0.7M
2023-03-29 58.80 59.99 58.80 59.95 1.8M
2023-03-28 58.25 58.59 57.89 58.55 1.3M
2023-03-27 57.77 58.25 57.76 58.16 0.5M
2023-03-24 57.02 57.48 56.43 57.43 1.4M
2023-03-23 57.22 57.42 56.75 57.13 0.9M
2023-03-22 56.99 57.96 56.75 57.59 0.8M
2023-03-21 56.11 57.30 56.08 57.24 1.4M
2023-03-20 56.25 56.75 55.07 56.30 5.9M
2023-03-17 57.10 57.31 55.88 56.33 4.6M
2023-03-16 56.43 57.14 56.06 57.09 0.9M
2023-03-15 56.58 56.95 55.21 55.58 0.6M
2023-03-14 55.84 56.82 55.65 56.66 4.0M
2023-03-13 57.08 57.14 55.29 55.86 3.4M
2023-03-10 57.06 58.03 56.83 57.89 0.9M
2023-03-09 57.00 58.14 56.99 57.67 2.9M
2023-03-08 56.99 57.14 56.69 56.94 1.1M
2023-03-07 57.22 57.33 56.78 56.82 0.5M
2023-03-06 57.78 57.98 57.07 57.17 0.8M
2023-03-03 57.04 58.00 57.00 57.95 1.2M
2023-03-02 54.20 57.37 54.20 56.73 0.8M
2023-03-01 57.18 57.74 56.47 56.58 1.2M
2023-02-28 56.80 57.55 56.80 57.43 1.3M
2023-02-27 56.97 57.51 56.90 57.28 0.8M
2023-02-24 57.32 57.68 56.85 57.01 0.8M
2023-02-23 56.60 57.45 56.52 57.20 1.0M
2023-02-22 55.51 56.69 55.34 56.62 1.8M
2023-02-21 55.43 55.79 55.17 55.52 0.6M
2023-02-20 55.29 55.62 55.22 55.58 0.5M
2023-02-17 54.90 55.02 54.16 54.95 0.9M
2023-02-16 55.62 55.85 55.03 55.43 1.1M
2023-02-15 54.62 55.46 54.56 55.41 0.5M
2023-02-14 54.92 55.43 54.69 54.81 0.5M
2023-02-13 54.63 54.84 54.40 54.80 0.8M
2023-02-10 54.45 54.58 54.06 54.50 0.0M
2023-02-09 54.67 54.87 54.36 54.46 0.4M
2023-02-08 54.58 54.69 54.25 54.46 0.4M
2023-02-07 54.57 55.07 54.19 54.43 0.9M
2023-02-06 54.72 54.82 54.26 54.73 0.6M
2023-02-03 54.91 55.19 54.59 54.97 1.5M
2023-02-02 54.89 55.41 54.68 55.16 1.2M
2023-02-01 55.20 56.42 54.45 54.61 1.5M
2023-01-31 54.30 55.17 54.24 55.08 3.1M
2023-01-30 53.89 54.58 53.85 54.48 1.0M
2023-01-27 54.70 54.70 53.82 53.97 0.9M
2023-01-26 55.15 55.41 54.57 54.80 1.9M
2023-01-25 54.76 55.02 54.34 54.82 0.6M
2023-01-24 54.76 54.89 54.22 54.65 0.9M
2023-01-23 55.07 55.34 54.69 54.88 2.1M
2023-01-20 55.17 55.59 54.81 54.81 2.4M
2023-01-19 55.05 55.49 54.73 55.06 1.0M
2023-01-18 56.93 56.93 55.64 55.73 1.2M
2023-01-17 56.41 56.82 56.15 56.38 1.3M
2023-01-16 56.35 56.88 56.28 56.40 2.1M
2023-01-13 55.42 56.63 55.37 56.23 0.8M
2023-01-12 56.96 56.96 55.08 56.09 1.0M
2023-01-11 56.29 56.91 56.18 56.81 0.5M
2023-01-10 56.79 56.81 56.21 56.27 0.5M
2023-01-09 57.32 57.49 55.97 56.85 2.8M
2023-01-06 57.28 57.45 57.08 57.34 0.3M
2023-01-05 57.67 57.93 57.04 57.06 1.0M
2023-01-04 57.01 57.94 56.96 57.89 1.9M
2023-01-03 56.92 57.75 56.75 56.83 0.6M