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%) |
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
- PEN America, facing ongoing criticism over its response to the Mideast war, gathers for annual gala
- Donor and consultant convicted again of trying to bribe North Carolina's insurance commissioner
- Former Connecticut budget official arrested, pleads not guilty to bribery and extortion charges
- UN reports improved prospects for the world economy and forecasts 2.7% growth in 2024
- Federal prosecutor in Arkansas stepped down while being investigated, report says
- US proposes ending new federal leases in nation's biggest coal region
- Google wants judge, not jury, decide upcoming antitrust case in Virginia
- United Airlines says it has regained some privileges that were suspended after problem flights
- Watchdog: EPA's lead pipe fix sent about $3 billion to states based on unverified data
- Key Boeing supplier Spirit AeroSystems is laying off 450 after production of troubled 737s slows
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Nortech Systems closing Blue Earth facility prompting 74 layoffs • Business
- The gender wage gap continues to plague Minnesota, U.S. • Business
- 3M cuts dividend, ending long reign as a Dividend King • 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.