Associated British Foods Plc (OP: ASBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 400 | +0.46(+1.99%) |
| Apr 24, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 100 | -0.93(-3.85%) |
| Apr 23, 2020 | 24.19 | 24.19 | 24.19 | 2 | +0.00(+0.00%) | |
| Apr 22, 2020 | 24.19 | 24.19 | 24.19 | 24.19 | 500 | +0.62(+2.62%) |
| Apr 15, 2020 | 23.57 | 23.57 | 23.57 | 0 | -1.48(-5.92%) | |
| Apr 14, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 1,000 | +1.08(+4.49%) |
| Apr 09, 2020 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 23.98 | 23.98 | 23.98 | 50 | +0.00(+0.00%) | |
| Apr 07, 2020 | 23.98 | 23.98 | 23.98 | 23.98 | 235 | +2.61(+12.20%) |
| Apr 03, 2020 | 21.37 | 21.37 | 21.37 | 0 | -0.45(-2.06%) | |
| Apr 02, 2020 | 21.89 | 21.89 | 21.82 | 2,188 | -0.06(-0.29%) | |
| Apr 01, 2020 | 21.89 | 21.89 | 21.89 | 21.89 | 9,778 | +0.51(+2.41%) |
| Mar 30, 2020 | 21.37 | 21.37 | 21.37 | 0 | -1.05(-4.68%) | |
| Mar 27, 2020 | 22.58 | 22.58 | 22.42 | 22.42 | 900 | -0.77(-3.32%) |
| Mar 26, 2020 | 23.19 | 23.35 | 23.19 | 23.19 | 39,106 | +4.18(+22.00%) |
| Mar 24, 2020 | 19.01 | 19.01 | 19.01 | 0 | +0.64(+3.48%) | |
| Mar 23, 2020 | 18.79 | 18.80 | 18.29 | 18.37 | 2,092 | -2.09(-10.22%) |
| Mar 20, 2020 | 20.46 | 20.46 | 20.46 | 20.46 | 300 | -0.98(-4.57%) |
| Mar 18, 2020 | 21.44 | 21.44 | 21.44 | 0 | -0.57(-2.58%) | |
| Mar 17, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 541 | -0.44(-1.97%) |
| Mar 13, 2020 | 22.45 | 22.45 | 22.45 | 0 | -3.92(-14.87%) | |
| Mar 12, 2020 | 26.37 | 26.37 | 26.37 | 10 | +0.00(+0.00%) | |
| Mar 11, 2020 | 26.37 | 26.37 | 26.37 | 7 | +0.00(+0.00%) | |
| Mar 10, 2020 | 26.39 | 26.39 | 26.37 | 26.37 | 3,862 | -2.48(-8.59%) |
| Mar 05, 2020 | 28.85 | 28.85 | 28.85 | 0 | -0.42(-1.43%) | |
| Mar 04, 2020 | 29.27 | 29.27 | 29.27 | 29.27 | 260 | -0.96(-3.18%) |
| Feb 27, 2020 | 30.23 | 30.23 | 30.23 | 0 | -1.20(-3.82%) | |
| Feb 26, 2020 | 31.43 | 31.43 | 31.43 | 31.43 | 183 | -1.65(-4.98%) |
| Feb 24, 2020 | 33.08 | 33.08 | 33.08 | 0 | -1.04(-3.04%) | |
| Feb 20, 2020 | 34.12 | 34.12 | 34.12 | 0 | +0.59(+1.75%) | |
| Feb 13, 2020 | 33.53 | 33.53 | 33.53 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 33.53 | 33.53 | 33.53 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 33.53 | 33.53 | 33.53 | 0 | +0.08(+0.24%) | |
| Jan 06, 2020 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 33.49 | 33.49 | 33.45 | 33.45 | 800 | -0.42(-1.25%) |
| Dec 27, 2019 | 33.87 | 33.87 | 33.87 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 33.87 | 33.87 | 33.87 | 0 | +0.85(+2.56%) | |
| Dec 17, 2019 | 33.03 | 33.03 | 33.03 | 0 | +0.00(+0.00%) | |
| Dec 12, 2019 | 33.03 | 33.03 | 33.03 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 31.40 | 31.40 | 33.03 | 1,474 | +1.63(+5.18%) | |
| Dec 06, 2019 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 31.40 | 31.40 | 31.40 | 8 | +0.00(+0.00%) | |
| Nov 27, 2019 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 31.40 | 31.40 | 31.40 | 0 | +2.75(+9.61%) | |
| Nov 06, 2019 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 28.65 | 28.65 | 28.65 | 0 | +1.34(+4.91%) | |
| Oct 04, 2019 | 27.31 | 27.31 | 27.31 | 0 | +0.29(+1.07%) | |
| Oct 03, 2019 | 27.02 | 27.02 | 27.02 | 27.02 | 569 | +0.37(+1.41%) |
| Oct 02, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 18,304 | -1.77(-6.23%) |
| Oct 01, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 181 | +0.04(+0.15%) |
| Sep 27, 2019 | 28.37 | 28.37 | 28.37 | 0 | -0.85(-2.91%) | |
| Sep 24, 2019 | 29.22 | 29.22 | 29.22 | 0 | +2.52(+9.44%) | |
| Sep 04, 2019 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 26.70 | 26.70 | 26.70 | 0 | -2.11(-7.34%) | |
| Aug 07, 2019 | 28.81 | 28.81 | 28.81 | 0 | +0.26(+0.93%) | |
| Jul 16, 2019 | 28.55 | 28.55 | 28.55 | 0 | -1.06(-3.58%) | |
| Jul 15, 2019 | 29.61 | 29.61 | 29.61 | 1 | +0.00(+0.00%) | |
| Jul 11, 2019 | 29.61 | 29.61 | 29.61 | 0 | -2.26(-7.10%) | |
| Jun 19, 2019 | 31.87 | 31.87 | 31.87 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 31.87 | 31.87 | 31.87 | 0 | +0.45(+1.44%) | |
| Jun 06, 2019 | 31.42 | 31.42 | 31.42 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.47%) | |
| Jun 03, 2019 | 31.83 | 31.89 | 31.83 | 31.89 | 1,353 | +0.15(+0.47%) |
| May 23, 2019 | 31.74 | 31.74 | 31.74 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 31.74 | 31.74 | 31.74 | 75 | +0.00(+0.00%) | |
| May 20, 2019 | 31.74 | 31.74 | 31.74 | 0 | -1.04(-3.17%) | |
| May 16, 2019 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- SpaceX's mega rocket makes its fourth test flight from Texas
- Slightly more Americans apply for jobless benefits, but layoffs remain at healthy levels
- Stock market today: Wall Street mostly quiet following a record-breaking session
- One image, seen by millions: A social media effort to draw attention to Rafah surges
- The Europe Central Bank jumps ahead of the Fed in lowering rates. But future cuts may be limited.
- Boeing's space capsule springs more helium leaks on its first test flight with astronauts
- Ukraine hits Russian oil facilities as President Zelenskyy joins leaders at D-Day events in France
- Robinhood buying crytocurrency exchange Bitstamp for about $200 million
- Apartment stocks topping most other REITs sectors as tough housing market spurs demand for rentals
- Virginie Viard, who succeeded Karl Lagerfeld at Chanel, leaves fashion house
Most Read
- Evictions and an alleged bounced check: New Wuollet, Grandma's Bakery owner in financial straits • Business
- Scanners on staffed cash registers at Cub grocery stores go down • Business
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- Ultra-processed food is tasty and easy. Is it bad for you? • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.