Associated British Foods plc

ASBFY
🏛️ usa →
27.85
Last Update: 2025-09-30
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
2024-12-31 25.76 25.76 25.07 25.52 0.0M
2024-12-30 25.63 25.92 25.56 25.72 0.0M
2024-12-27 25.75 25.92 25.68 25.68 0.0M
2024-12-26 25.25 25.95 25.04 25.93 0.0M
2024-12-24 26.00 26.12 24.46 26.05 0.0M
2024-12-23 25.96 26.20 25.69 25.96 0.0M
2024-12-20 25.57 26.26 25.57 25.86 0.0M
2024-12-19 26.23 26.44 25.73 25.74 0.0M
2024-12-18 26.65 26.85 26.13 26.70 0.0M
2024-12-17 26.69 26.93 26.13 26.21 0.0M
2024-12-16 26.52 27.20 26.52 26.75 0.0M
2024-12-13 27.28 27.35 26.98 27.12 0.0M
2024-12-12 28.00 28.30 27.94 28.02 0.0M
2024-12-11 28.04 28.31 28.03 28.14 0.1M
2024-12-10 28.15 28.70 28.12 28.15 0.0M
2024-12-09 28.93 29.29 28.32 28.49 0.0M
2024-12-06 28.70 29.21 28.39 28.83 0.1M
2024-12-05 28.83 29.31 28.79 29.31 0.0M
2024-12-04 29.15 29.72 29.14 29.50 0.0M
2024-12-03 28.72 29.26 28.68 29.19 0.0M
2024-12-02 28.25 28.76 27.90 28.63 0.0M
2024-11-29 27.80 29.01 27.44 28.50 0.0M
2024-11-27 28.00 28.59 27.88 28.23 0.0M
2024-11-26 27.83 28.06 27.44 28.00 0.0M
2024-11-25 27.71 28.26 27.71 27.92 0.0M
2024-11-22 27.61 28.09 27.22 27.54 0.0M
2024-11-21 28.09 28.09 27.03 27.34 0.0M
2024-11-20 27.19 27.66 27.03 27.22 0.0M
2024-11-19 27.43 27.91 27.18 27.90 0.0M
2024-11-18 27.58 27.98 27.50 27.72 0.0M
2024-11-15 27.81 28.12 27.29 27.44 0.0M
2024-11-14 28.27 28.75 28.27 28.75 0.0M
2024-11-13 28.12 28.45 27.92 28.29 0.0M
2024-11-12 28.57 28.64 28.13 28.26 0.0M
2024-11-11 29.16 29.16 28.89 28.89 0.0M
2024-11-08 29.26 29.28 29.15 29.15 0.0M
2024-11-07 30.03 30.03 29.67 29.81 0.0M
2024-11-06 30.07 30.13 29.82 29.82 0.0M
2024-11-05 29.94 30.81 29.94 30.81 0.0M
2024-11-04 29.87 29.87 29.46 29.69 0.0M
2024-11-01 29.16 29.71 29.14 29.68 0.0M
2024-10-31 28.90 28.90 28.53 28.61 0.0M
2024-10-30 29.87 30.11 29.66 29.66 0.0M
2024-10-29 29.41 29.76 29.41 29.72 0.0M
2024-10-28 29.87 29.94 29.80 29.88 0.0M
2024-10-25 29.92 29.96 29.84 29.84 0.0M
2024-10-24 30.04 30.27 29.61 30.07 0.0M
2024-10-23 29.91 29.98 29.72 29.81 0.0M
2024-10-22 30.09 30.32 29.98 30.19 0.0M
2024-10-21 30.42 30.73 30.05 30.19 0.0M
2024-10-18 30.64 30.92 30.64 30.92 0.0M
2024-10-17 30.82 31.13 30.80 30.95 0.0M
2024-10-16 30.75 30.80 30.50 30.50 0.0M
2024-10-15 30.83 31.31 30.58 30.78 0.0M
2024-10-14 30.50 30.50 30.38 30.42 0.0M
2024-10-11 30.54 30.82 30.00 30.49 0.0M
2024-10-10 30.32 30.88 29.97 30.69 0.0M
2024-10-09 30.37 30.54 29.90 30.54 0.0M
2024-10-08 30.31 30.31 29.75 30.14 0.0M
2024-10-07 30.47 30.50 30.11 30.22 0.0M
2024-10-04 30.34 30.50 30.34 30.48 0.0M
2024-10-03 30.02 30.34 29.98 30.27 0.0M
2024-10-02 30.35 30.51 30.24 30.27 0.0M
2024-10-01 30.87 30.87 30.67 30.68 0.0M
2024-09-30 31.14 31.59 31.10 31.16 0.0M
2024-09-27 31.15 31.16 30.92 30.92 0.0M
2024-09-26 30.66 30.82 30.64 30.73 0.0M
2024-09-25 30.63 31.06 30.32 30.32 0.0M
2024-09-24 30.48 30.68 30.22 30.64 0.0M
2024-09-23 30.21 30.56 30.18 30.26 0.0M
2024-09-20 29.70 30.25 29.57 29.79 0.0M
2024-09-19 29.85 30.43 29.85 29.92 0.0M
2024-09-18 29.53 29.83 29.49 29.76 0.0M
2024-09-17 29.75 29.79 29.45 29.46 0.0M
2024-09-16 29.32 29.63 29.26 29.47 0.0M
2024-09-13 28.69 29.10 28.69 28.71 0.0M
2024-09-12 28.45 28.60 28.39 28.45 0.0M
2024-09-11 28.78 28.78 28.34 28.50 0.0M
2024-09-10 28.36 28.61 28.23 28.45 0.0M
2024-09-09 28.54 28.84 28.47 28.51 0.0M
2024-09-06 29.19 29.45 28.88 28.88 0.0M
2024-09-05 30.50 30.50 30.26 30.26 0.0M
2024-09-04 32.91 33.07 32.88 32.90 0.0M
2024-09-03 32.82 32.88 32.60 32.79 0.0M
2024-08-30 32.70 32.90 32.70 32.90 0.0M
2024-08-29 33.00 33.05 32.96 33.00 0.0M
2024-08-28 33.29 33.79 33.08 33.08 0.0M
2024-08-27 33.12 33.47 33.12 33.17 0.0M
2024-08-26 33.50 33.50 31.91 33.11 0.0M
2024-08-23 32.85 33.46 32.82 33.20 0.0M
2024-08-22 32.55 33.17 32.48 32.85 0.0M
2024-08-21 31.73 32.37 31.73 32.15 0.0M
2024-08-20 32.12 32.12 32.09 32.09 0.0M
2024-08-19 32.24 32.54 32.20 32.22 0.0M
2024-08-16 32.03 32.52 31.96 31.96 0.0M
2024-08-15 32.28 32.75 32.21 32.75 0.0M
2024-08-14 31.76 32.35 31.75 32.35 0.0M
2024-08-13 31.55 31.77 31.49 31.61 0.0M
2024-08-12 31.30 31.51 31.13 31.13 0.0M
2024-08-09 31.23 31.90 31.10 31.46 0.0M
2024-08-08 30.79 31.39 30.79 31.06 0.0M
2024-08-07 31.15 31.30 30.80 31.30 0.0M
2024-08-06 31.07 31.16 30.83 31.16 0.0M
2024-08-05 30.85 31.14 30.60 31.01 0.0M
2024-08-02 31.89 32.21 31.61 32.16 0.0M
2024-08-01 32.08 32.39 31.64 32.39 0.0M
2024-07-31 31.83 32.49 31.83 32.00 0.0M
2024-07-30 32.03 32.49 31.82 32.49 0.0M
2024-07-29 32.02 32.53 31.96 32.22 0.0M
2024-07-26 32.39 32.72 32.34 32.69 0.0M
2024-07-25 31.92 32.59 31.92 32.05 0.0M
2024-07-24 32.01 32.43 31.69 32.41 0.0M
2024-07-23 32.16 32.42 31.68 31.83 0.0M
2024-07-22 32.61 32.66 32.08 32.66 0.0M
2024-07-19 33.05 33.05 32.40 32.70 0.0M
2024-07-18 32.84 32.97 32.58 32.67 0.0M
2024-07-17 32.36 32.83 32.33 32.33 0.0M
2024-07-16 32.45 32.78 32.06 32.06 0.0M
2024-07-15 32.04 32.62 32.02 32.12 0.0M
2024-07-12 32.14 32.88 32.14 32.88 0.0M
2024-07-11 31.83 32.04 31.76 31.92 0.0M
2024-07-10 31.52 31.66 31.49 31.64 0.0M
2024-07-09 31.47 31.85 31.15 31.35 0.0M
2024-07-08 32.20 32.73 32.02 32.02 0.0M
2024-07-05 32.00 32.31 31.60 31.63 0.0M
2024-07-03 31.45 32.00 31.44 31.62 0.0M
2024-07-02 31.34 31.96 30.84 31.43 0.0M
2024-07-01 31.63 31.63 30.95 30.95 0.0M
2024-06-28 31.43 31.98 30.78 30.79 0.0M
2024-06-27 31.30 31.86 30.80 30.81 0.0M
2024-06-26 30.88 32.56 30.88 32.04 0.0M
2024-06-25 31.90 32.22 31.29 31.29 0.0M
2024-06-24 32.00 32.34 31.48 31.48 0.0M
2024-06-21 31.29 31.45 31.15 31.17 0.0M
2024-06-20 31.74 31.88 31.50 31.61 0.0M
2024-06-18 31.77 31.95 31.62 31.62 0.0M
2024-06-17 32.03 32.08 31.44 31.69 0.0M
2024-06-14 31.75 32.03 31.27 32.03 0.0M
2024-06-13 32.00 32.41 31.62 31.92 0.0M
2024-06-12 32.26 32.87 32.15 32.20 0.0M
2024-06-11 32.12 32.46 32.01 32.27 0.0M
2024-06-10 32.42 32.97 32.33 32.63 0.0M
2024-06-07 32.85 32.91 32.52 32.52 0.0M
2024-06-06 33.18 33.18 32.85 33.17 0.0M
2024-06-05 34.17 34.17 32.65 33.41 0.0M
2024-06-04 33.19 33.32 32.82 33.32 0.0M
2024-06-03 32.93 33.20 32.37 32.68 0.0M
2024-05-31 33.00 33.00 32.45 32.47 0.0M
2024-05-30 33.56 34.19 33.50 33.50 0.0M
2024-05-29 33.80 34.30 33.53 33.68 0.0M
2024-05-28 34.00 34.27 33.31 34.27 0.0M
2024-05-24 34.99 34.99 34.53 34.53 0.0M
2024-05-23 34.32 34.69 34.30 34.30 0.0M
2024-05-22 34.24 34.60 34.14 34.23 0.0M
2024-05-21 34.46 34.60 33.85 34.44 0.0M
2024-05-20 34.96 34.96 34.17 34.90 0.0M
2024-05-17 34.23 34.74 34.23 34.56 0.0M
2024-05-16 34.90 35.26 34.80 34.83 0.0M
2024-05-15 34.12 34.67 33.99 34.22 0.0M
2024-05-14 34.17 34.38 33.98 34.38 0.0M
2024-05-13 33.83 33.83 33.49 33.49 0.0M
2024-05-10 32.86 33.94 32.86 33.65 0.0M
2024-05-09 33.75 34.43 33.51 33.87 0.0M
2024-05-08 33.69 33.80 33.34 33.70 0.0M
2024-05-07 33.80 34.38 33.65 33.84 0.0M
2024-05-06 34.40 34.40 33.61 34.01 0.0M
2024-05-03 33.37 34.05 33.37 33.60 0.0M
2024-05-02 33.14 33.39 32.55 33.39 0.0M
2024-05-01 32.85 32.92 32.32 32.92 0.0M
2024-04-30 34.42 34.42 32.70 32.78 0.0M
2024-04-29 32.95 33.34 32.79 33.34 0.1M
2024-04-26 32.89 33.43 32.87 33.13 0.2M
2024-04-25 34.00 34.00 33.13 33.48 0.2M
2024-04-24 33.52 34.02 32.96 33.55 0.0M
2024-04-23 34.20 34.44 33.53 34.14 0.0M
2024-04-22 30.80 31.36 30.74 30.93 0.0M
2024-04-19 30.37 30.44 30.26 30.44 0.0M
2024-04-18 30.38 30.75 29.98 30.66 0.0M
2024-04-17 29.83 30.17 29.41 29.78 0.0M
2024-04-16 29.50 29.70 29.00 29.70 0.0M
2024-04-15 30.25 30.25 29.75 29.75 0.0M
2024-04-12 29.99 30.03 29.70 29.75 0.0M
2024-04-11 30.03 30.35 29.86 30.32 0.0M
2024-04-10 30.60 30.67 30.28 30.37 0.0M
2024-04-09 30.55 30.89 30.40 30.65 0.0M
2024-04-08 30.61 30.72 30.54 30.69 0.0M
2024-04-05 30.46 31.04 30.39 30.39 0.0M
2024-04-04 31.45 31.98 31.16 31.61 0.0M
2024-04-03 31.10 31.62 31.06 31.58 0.0M
2024-04-02 31.11 31.12 30.93 31.01 0.1M
2024-04-01 32.79 32.79 31.37 31.37 0.0M
2024-03-28 31.52 31.80 31.19 31.53 0.0M
2024-03-27 31.75 31.96 31.67 31.75 0.0M
2024-03-26 30.90 31.30 30.90 31.14 0.0M
2024-03-25 30.73 30.94 30.59 30.94 0.0M
2024-03-22 30.50 30.98 30.47 30.86 0.0M
2024-03-21 30.17 30.66 30.12 30.66 0.0M
2024-03-20 29.46 29.87 29.46 29.87 0.0M
2024-03-19 29.37 29.80 29.23 29.80 0.0M
2024-03-18 29.46 29.73 29.21 29.69 0.0M
2024-03-15 29.94 30.32 29.91 30.32 0.0M
2024-03-14 29.40 29.50 29.17 29.20 0.0M
2024-03-13 29.49 29.78 29.46 29.78 0.0M
2024-03-12 29.38 29.79 29.29 29.79 0.0M
2024-03-11 28.79 29.22 28.79 29.22 0.0M
2024-03-08 28.84 28.84 28.68 28.71 0.0M
2024-03-07 28.81 28.81 28.63 28.68 0.0M
2024-03-06 29.06 29.26 28.80 29.00 0.0M
2024-03-05 28.65 28.98 28.58 28.58 0.0M
2024-03-04 28.54 29.08 28.25 28.83 0.0M
2024-03-01 28.78 28.94 28.78 28.90 0.0M
2024-02-29 28.89 28.90 28.59 28.73 0.0M
2024-02-28 29.03 29.13 28.80 28.82 0.0M
2024-02-27 28.91 29.23 28.91 29.23 0.0M
2024-02-26 29.00 29.00 28.86 28.99 0.0M
2024-02-23 29.18 29.18 28.91 28.92 0.0M
2024-02-22 28.90 29.14 28.90 29.14 0.0M
2024-02-21 29.13 29.13 28.95 29.09 0.0M
2024-02-20 29.17 29.60 28.91 29.09 0.0M
2024-02-16 28.82 29.27 28.68 29.10 0.0M
2024-02-15 28.74 29.00 28.64 28.68 0.0M
2024-02-14 28.40 28.43 27.95 28.32 0.0M
2024-02-13 28.22 28.23 27.98 28.03 0.0M
2024-02-12 28.43 28.71 28.05 28.47 0.0M
2024-02-09 28.35 28.38 28.01 28.11 0.0M
2024-02-08 28.56 28.56 28.23 28.23 0.0M
2024-02-07 28.56 28.73 28.00 28.57 0.1M
2024-02-06 28.68 28.72 28.11 28.72 0.0M
2024-02-05 28.24 28.24 27.90 28.19 0.0M
2024-02-02 28.61 28.61 28.22 28.57 0.0M
2024-02-01 28.97 29.21 28.48 28.85 0.0M
2024-01-31 29.42 29.81 29.42 29.64 0.0M
2024-01-30 30.11 30.56 30.08 30.08 0.0M
2024-01-29 29.92 30.44 29.77 30.02 0.0M
2024-01-26 30.01 30.40 30.00 30.28 0.0M
2024-01-25 29.77 29.95 29.37 29.88 0.0M
2024-01-24 29.40 29.66 29.38 29.66 0.0M
2024-01-23 29.09 29.09 28.46 28.91 0.0M
2024-01-22 28.29 28.84 28.29 28.34 0.0M
2024-01-19 28.32 28.57 28.22 28.27 0.0M
2024-01-18 28.61 29.19 28.40 29.19 0.0M
2024-01-17 28.44 28.88 28.14 28.41 0.0M
2024-01-16 28.83 29.33 28.65 28.84 0.0M
2024-01-12 29.05 29.44 28.98 29.06 0.0M
2024-01-11 29.12 29.40 28.66 28.76 0.0M
2024-01-10 29.62 29.94 29.62 29.64 0.0M
2024-01-09 29.74 30.34 29.65 29.98 0.0M
2024-01-08 29.49 30.58 29.49 30.58 0.0M
2024-01-05 29.78 29.83 29.33 29.71 0.0M
2024-01-04 29.99 30.20 29.50 30.19 0.0M
2024-01-03 29.83 30.40 29.80 30.40 0.0M
2024-01-02 29.91 30.32 29.75 29.75 0.0M