Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,291.02 +38.86 (+0.06%) CMC Crypto 200
1,271.91 -11.88 (-0.92%)
Associated British Foods plc (ASBFY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:46AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 31.90 | 32.22 | 31.29 | 31.29 | 31.29 | 6,700 |
| 24 Jun 2024 | 32.00 | 32.34 | 31.48 | 31.48 | 31.48 | 14,000 |
| 21 Jun 2024 | 31.29 | 31.45 | 31.15 | 31.17 | 31.17 | 24,800 |
| 20 Jun 2024 | 31.74 | 31.88 | 31.50 | 31.61 | 31.61 | 3,600 |
| 18 Jun 2024 | 31.77 | 31.95 | 31.62 | 31.62 | 31.62 | 6,800 |
| 17 Jun 2024 | 32.03 | 32.08 | 31.44 | 31.69 | 31.69 | 11,200 |
| 14 Jun 2024 | 31.75 | 32.03 | 31.27 | 32.03 | 32.03 | 2,900 |
| 13 Jun 2024 | 32.00 | 32.41 | 31.62 | 31.92 | 31.92 | 5,000 |
| 12 Jun 2024 | 32.26 | 32.87 | 32.15 | 32.21 | 32.21 | 6,500 |
| 11 Jun 2024 | 32.12 | 32.46 | 32.01 | 32.27 | 32.27 | 9,300 |
| 10 Jun 2024 | 32.42 | 32.97 | 32.33 | 32.63 | 32.63 | 6,500 |
| 07 Jun 2024 | 32.85 | 32.91 | 32.52 | 32.52 | 32.52 | 5,200 |
| 06 Jun 2024 | 33.18 | 33.18 | 32.85 | 33.17 | 33.17 | 8,600 |
| 05 Jun 2024 | 34.17 | 34.17 | 32.65 | 33.42 | 33.42 | 9,300 |
| 04 Jun 2024 | 33.19 | 33.32 | 32.82 | 33.32 | 33.32 | 17,000 |
| 03 Jun 2024 | 32.93 | 33.20 | 32.37 | 32.68 | 32.68 | 4,800 |
| 31 May 2024 | 33.00 | 33.00 | 32.45 | 32.47 | 32.47 | 9,100 |
| 31 May 2024 | 0.258 Dividend | |||||
| 30 May 2024 | 33.56 | 34.19 | 33.50 | 33.50 | 33.24 | 7,100 |
| 29 May 2024 | 33.80 | 34.30 | 33.53 | 33.68 | 33.42 | 8,300 |
| 28 May 2024 | 34.00 | 34.27 | 33.31 | 34.27 | 34.01 | 3,300 |
| 24 May 2024 | 34.99 | 34.99 | 34.53 | 34.53 | 34.26 | 4,400 |
| 23 May 2024 | 34.32 | 34.69 | 34.30 | 34.30 | 34.04 | 33,600 |
| 22 May 2024 | 34.24 | 34.60 | 34.14 | 34.23 | 33.97 | 27,000 |
| 21 May 2024 | 34.46 | 34.60 | 33.85 | 34.44 | 34.17 | 3,100 |
| 20 May 2024 | 34.96 | 34.96 | 34.17 | 34.90 | 34.63 | 3,200 |
| 17 May 2024 | 34.23 | 34.74 | 34.23 | 34.56 | 34.29 | 2,200 |
| 16 May 2024 | 34.90 | 35.26 | 34.80 | 34.83 | 34.56 | 8,500 |
| 15 May 2024 | 34.11 | 34.67 | 33.99 | 34.22 | 33.96 | 3,200 |
| 14 May 2024 | 34.17 | 34.38 | 33.98 | 34.38 | 34.12 | 2,300 |
| 13 May 2024 | 33.83 | 33.83 | 33.49 | 33.49 | 33.23 | 1,300 |
| 10 May 2024 | 32.86 | 33.94 | 32.86 | 33.65 | 33.39 | 1,500 |
| 09 May 2024 | 33.75 | 34.43 | 33.51 | 33.87 | 33.61 | 11,500 |
| 08 May 2024 | 33.69 | 33.80 | 33.34 | 33.70 | 33.44 | 2,200 |
| 07 May 2024 | 33.80 | 34.38 | 33.65 | 33.84 | 33.58 | 2,600 |
| 06 May 2024 | 34.40 | 34.40 | 33.61 | 34.01 | 33.75 | 2,000 |
| 03 May 2024 | 33.37 | 34.05 | 33.37 | 33.60 | 33.34 | 4,700 |
| 02 May 2024 | 33.14 | 33.39 | 32.55 | 33.39 | 33.13 | 6,500 |
| 01 May 2024 | 32.85 | 32.92 | 32.32 | 32.92 | 32.67 | 3,800 |
| 30 Apr 2024 | 34.42 | 34.42 | 32.70 | 32.78 | 32.53 | 4,700 |
| 29 Apr 2024 | 32.95 | 33.34 | 32.79 | 33.34 | 33.08 | 51,600 |
| 26 Apr 2024 | 32.89 | 33.43 | 32.87 | 33.13 | 32.87 | 196,500 |
| 25 Apr 2024 | 34.00 | 34.00 | 33.13 | 33.48 | 33.22 | 226,200 |
| 24 Apr 2024 | 33.52 | 34.02 | 32.96 | 33.55 | 33.29 | 7,500 |
| 23 Apr 2024 | 34.20 | 34.44 | 33.53 | 34.14 | 33.88 | 18,100 |
| 22 Apr 2024 | 30.80 | 31.36 | 30.74 | 30.93 | 30.69 | 17,500 |
| 19 Apr 2024 | 30.37 | 30.44 | 30.26 | 30.44 | 30.21 | 1,600 |
| 18 Apr 2024 | 30.38 | 30.75 | 29.98 | 30.66 | 30.42 | 3,700 |
| 17 Apr 2024 | 29.83 | 30.17 | 29.41 | 29.78 | 29.55 | 12,300 |
| 16 Apr 2024 | 29.50 | 29.70 | 29.00 | 29.70 | 29.47 | 4,900 |
| 15 Apr 2024 | 30.25 | 30.25 | 29.75 | 29.75 | 29.52 | 5,600 |
| 12 Apr 2024 | 29.99 | 30.03 | 29.70 | 29.76 | 29.53 | 3,400 |
| 11 Apr 2024 | 30.03 | 30.35 | 29.86 | 30.32 | 30.09 | 4,700 |
| 10 Apr 2024 | 30.60 | 30.67 | 30.28 | 30.37 | 30.14 | 5,000 |
| 09 Apr 2024 | 30.55 | 30.89 | 30.40 | 30.65 | 30.41 | 3,800 |
| 08 Apr 2024 | 30.61 | 30.72 | 30.54 | 30.69 | 30.45 | 2,800 |
| 05 Apr 2024 | 30.46 | 31.04 | 30.39 | 30.39 | 30.16 | 2,300 |
| 04 Apr 2024 | 31.45 | 31.98 | 31.16 | 31.61 | 31.37 | 6,400 |
| 03 Apr 2024 | 31.10 | 31.62 | 31.06 | 31.58 | 31.34 | 7,100 |
| 02 Apr 2024 | 31.12 | 31.12 | 30.93 | 31.01 | 30.77 | 85,300 |
| 01 Apr 2024 | 32.79 | 32.79 | 31.37 | 31.37 | 31.13 | 1,900 |
| 28 Mar 2024 | 31.52 | 31.80 | 31.19 | 31.53 | 31.29 | 4,400 |
| 27 Mar 2024 | 31.75 | 31.96 | 31.67 | 31.75 | 31.51 | 3,500 |
| 26 Mar 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 30.90 | 4,100 |
| 25 Mar 2024 | 30.74 | 30.94 | 30.59 | 30.94 | 30.70 | 4,400 |
| 22 Mar 2024 | 30.50 | 30.98 | 30.47 | 30.86 | 30.62 | 10,000 |
| 21 Mar 2024 | 30.17 | 30.66 | 30.12 | 30.66 | 30.42 | 5,700 |
| 20 Mar 2024 | 29.46 | 29.87 | 29.46 | 29.87 | 29.64 | 7,400 |
| 19 Mar 2024 | 29.37 | 29.80 | 29.23 | 29.80 | 29.57 | 2,900 |
| 18 Mar 2024 | 29.46 | 29.73 | 29.21 | 29.69 | 29.46 | 5,100 |
| 15 Mar 2024 | 29.94 | 30.32 | 29.91 | 30.32 | 30.09 | 4,600 |
| 14 Mar 2024 | 29.40 | 29.50 | 29.17 | 29.20 | 28.98 | 9,100 |
| 13 Mar 2024 | 29.49 | 29.78 | 29.46 | 29.78 | 29.55 | 6,400 |
| 12 Mar 2024 | 29.38 | 29.79 | 29.29 | 29.79 | 29.56 | 4,000 |
| 11 Mar 2024 | 28.79 | 29.22 | 28.79 | 29.22 | 28.99 | 1,200 |
| 08 Mar 2024 | 28.84 | 28.84 | 28.68 | 28.71 | 28.49 | 6,500 |
| 07 Mar 2024 | 28.81 | 28.81 | 28.63 | 28.68 | 28.46 | 2,400 |
| 06 Mar 2024 | 29.06 | 29.26 | 28.81 | 29.00 | 28.78 | 3,100 |
| 05 Mar 2024 | 28.65 | 28.98 | 28.58 | 28.58 | 28.36 | 3,100 |
| 04 Mar 2024 | 28.54 | 29.08 | 28.25 | 28.83 | 28.61 | 16,600 |
| 01 Mar 2024 | 28.78 | 28.94 | 28.78 | 28.90 | 28.68 | 2,500 |
| 29 Feb 2024 | 28.89 | 28.90 | 28.59 | 28.73 | 28.51 | 22,400 |
| 28 Feb 2024 | 29.03 | 29.13 | 28.80 | 28.82 | 28.60 | 2,000 |
| 27 Feb 2024 | 28.91 | 29.23 | 28.91 | 29.23 | 29.00 | 1,800 |
| 26 Feb 2024 | 29.00 | 29.00 | 28.86 | 28.99 | 28.77 | 2,400 |
| 23 Feb 2024 | 29.18 | 29.18 | 28.91 | 28.92 | 28.70 | 1,300 |
| 22 Feb 2024 | 28.90 | 29.14 | 28.90 | 29.14 | 28.92 | 1,800 |
| 21 Feb 2024 | 29.13 | 29.13 | 28.95 | 29.09 | 28.87 | 7,100 |
| 20 Feb 2024 | 29.17 | 29.60 | 28.92 | 29.10 | 28.88 | 2,900 |
| 16 Feb 2024 | 28.82 | 29.27 | 28.68 | 29.10 | 28.88 | 2,800 |
| 15 Feb 2024 | 28.74 | 29.00 | 28.64 | 28.68 | 28.46 | 3,400 |
| 14 Feb 2024 | 28.40 | 28.44 | 27.95 | 28.32 | 28.10 | 3,000 |
| 13 Feb 2024 | 28.22 | 28.23 | 27.98 | 28.03 | 27.81 | 4,700 |
| 12 Feb 2024 | 28.43 | 28.71 | 28.05 | 28.47 | 28.25 | 4,400 |
| 09 Feb 2024 | 28.35 | 28.38 | 28.01 | 28.11 | 27.89 | 3,100 |
| 08 Feb 2024 | 28.56 | 28.56 | 28.23 | 28.23 | 28.01 | 4,400 |
| 07 Feb 2024 | 28.56 | 28.73 | 28.00 | 28.57 | 28.35 | 58,700 |
| 06 Feb 2024 | 28.68 | 28.72 | 28.11 | 28.72 | 28.50 | 4,300 |
| 05 Feb 2024 | 28.24 | 28.24 | 27.90 | 28.19 | 27.97 | 5,000 |
| 02 Feb 2024 | 28.61 | 28.61 | 28.22 | 28.57 | 28.35 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.