Associated British Foods Plc (OP: ASBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2020 | 23.57 | 23.57 | 23.57 | 1 | +0.00(+0.00%) | |
| Jun 29, 2020 | 23.57 | 23.57 | 23.57 | 1,000 | +0.00(+0.00%) | |
| Jun 26, 2020 | 23.57 | 23.57 | 23.57 | 4 | +0.00(+0.00%) | |
| Jun 24, 2020 | 23.57 | 23.57 | 23.57 | 0 | -0.94(-3.83%) | |
| Jun 22, 2020 | 24.51 | 24.51 | 24.51 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 24.51 | 24.51 | 24.51 | 24.51 | 100 | +0.71(+3.00%) |
| Jun 18, 2020 | 23.84 | 23.84 | 23.80 | 23.80 | 490 | +0.20(+0.85%) |
| Jun 15, 2020 | 23.60 | 23.60 | 23.60 | 0 | -1.10(-4.45%) | |
| Jun 12, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.59(+2.43%) |
| Jun 11, 2020 | 24.11 | 24.11 | 24.11 | 24.11 | 3,151 | -1.74(-6.72%) |
| Jun 09, 2020 | 25.85 | 25.85 | 25.85 | 0 | -1.21(-4.47%) | |
| Jun 08, 2020 | 27.06 | 27.06 | 27.06 | 27.06 | 100 | +0.56(+2.11%) |
| Jun 05, 2020 | 25.73 | 26.50 | 25.73 | 26.50 | 5,400 | +1.32(+5.24%) |
| Jun 04, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 9,207 | +0.91(+3.75%) |
| Jun 03, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 600 | +1.77(+7.87%) |
| Jun 01, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.72(-3.11%) |
| May 28, 2020 | 23.33 | 23.33 | 23.06 | 23.22 | 3,782 | +0.15(+0.67%) |
| May 27, 2020 | 23.05 | 23.07 | 23.05 | 23.07 | 13,088 | +2.49(+12.12%) |
| May 22, 2020 | 20.58 | 20.58 | 20.58 | 0 | +0.16(+0.79%) | |
| May 19, 2020 | 20.41 | 20.41 | 20.41 | 0 | +0.41(+2.07%) | |
| May 15, 2020 | 20.00 | 20.00 | 20.00 | 0 | -1.23(-5.80%) | |
| May 14, 2020 | 21.23 | 21.23 | 21.23 | 26 | +0.00(+0.00%) | |
| May 13, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 533 | -2.49(-10.49%) |
| May 11, 2020 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 23.72 | 23.72 | 23.72 | 10 | +0.00(+0.00%) | |
| May 07, 2020 | 23.72 | 23.72 | 23.72 | 463 | +0.00(+0.00%) | |
| May 06, 2020 | 23.72 | 23.72 | 23.72 | 3,379 | +0.00(+0.00%) | |
| May 05, 2020 | 23.72 | 23.72 | 23.72 | 1,000 | +0.00(+0.00%) | |
| May 04, 2020 | 23.72 | 23.72 | 23.72 | 40 | +0.00(+0.00%) | |
| 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%) |
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
- Everton's proposed sale to investment firm 777 Partners falls through
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Federal officials are investigating another close call between planes at Reagan National Airport
- At bribery trial, ex-US official casts Sen. Bob Menendez as a villain in Egyptian meat controversy
- Water main break disrupts businesses, tourist attractions in downtown Atlanta, other areas of city
- Whistleblower lawsuit alleges retaliation by Missouri House speaker
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • 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.