USX:ASBFY - Associated British Foods PLC Associated British Foods plc
Sector: Consumer Staples, Industry: Packaged Foods & Meats
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Sep 2023 USD 25.2 25.2 24.93 25.19 25.19 -0.17 (-0.67%) 13,300
26 Sep 2023 USD 25.31 25.44 25.23 25.36 25.36 +0.13 (+0.52%) 7,700
25 Sep 2023 USD 25.06 25.27 25.06 25.23 25.23 -0.06 (-0.24%) 4,000
22 Sep 2023 USD 25.33 25.33 25.19 25.29 25.29 -0.18 (-0.71%) 1,800
21 Sep 2023 USD 25.68 25.96 25.47 25.47 25.47 -0.15 (-0.59%) 19,300
20 Sep 2023 USD 26.04 26.04 25.62 25.62 25.62 -0.44 (-1.69%) 2,500
19 Sep 2023 USD 25.68 26.13 25.68 26.06 26.06 +0.44 (+1.72%) 6,400
18 Sep 2023 USD 25.53 25.62 25.53 25.62 25.62 -0.14 (-0.54%) 1,500
15 Sep 2023 USD 25.88 25.91 25.71 25.76 25.76 -0.05 (-0.19%) 7,000
14 Sep 2023 USD 25.84 25.89 25.73 25.81 25.81 -0.14 (-0.54%) 6,700
13 Sep 2023 USD 26.15 26.15 25.95 25.95 25.95 -0.37 (-1.41%) 3,500
12 Sep 2023 USD 26.4 26.4 26.21 26.32 26.32 +1.26 (+5.03%) 7,900
11 Sep 2023 USD 24.9 25.1 24.85 25.06 25.06 +0.08 (+0.32%) 1,600
8 Sep 2023 USD 24.64 24.98 24.57 24.98 24.98 +0.12 (+0.48%) 4,000
7 Sep 2023 USD 24.45 24.86 24.45 24.86 24.86 +0.4 (+1.64%) 5,400
6 Sep 2023 USD 24.58 24.64 24.33 24.46 24.46 -0.57 (-2.28%) 4,300
5 Sep 2023 USD 24.94 25.08 24.94 25.03 25.03 0.0 (0.0%) 3,900
1 Sep 2023 USD 24.82 25.19 24.82 25.03 25.03 -0.47 (-1.84%) 5,900
31 Aug 2023 USD 25.23 25.5 25.11 25.5 25.5 +0.27 (+1.07%) 3,700
30 Aug 2023 USD 25.27 25.36 25.23 25.23 25.23 -0.04 (-0.16%) 2,200
29 Aug 2023 USD 24.85 25.35 24.85 25.27 25.27 +0.55 (+2.22%) 5,900
28 Aug 2023 USD 24.55 24.86 24.52 24.72 24.72 +0.17 (+0.69%) 4,300
25 Aug 2023 USD 24.71 24.71 24.45 24.55 24.55 +0.09 (+0.37%) 5,300
24 Aug 2023 USD 24.62 24.86 24.37 24.46 24.46 -0.51 (-2.04%) 3,100
23 Aug 2023 USD 24.65 25 24.64 24.97 24.97 +0.34 (+1.38%) 3,100
22 Aug 2023 USD 24.52 24.73 24.52 24.63 24.63 -0.22 (-0.89%) 4,100
21 Aug 2023 USD 24.81 25.08 24.77 24.85 24.85 -0.01 (-0.04%) 2,500
18 Aug 2023 USD 24.66 25.29 24.66 24.86 24.86 -0.09 (-0.36%) 5,600
17 Aug 2023 USD 25.19 25.19 24.85 24.95 24.95 -0.31 (-1.23%) 3,500
16 Aug 2023 USD 25.28 25.34 25.2 25.26 25.26 +0.33 (+1.32%) 7,400



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms