Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,829.88 -47.17 (-0.60%) Bitcoin USD
64,762.68 +3,327.21 (+5.42%) CMC Crypto 200
1,331.83 +19.21 (+1.49%)
Anheuser-Busch InBev SA/NV (BUDFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 57.26 | 57.32 | 57.26 | 57.32 | 57.32 | 1,300 |
| 17 Apr 2024 | 56.80 | 57.41 | 56.80 | 56.96 | 56.96 | 51,500 |
| 16 Apr 2024 | 58.05 | 58.05 | 57.00 | 57.00 | 57.00 | 241,200 |
| 15 Apr 2024 | 58.73 | 58.73 | 57.98 | 58.26 | 58.26 | 6,700 |
| 12 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 100,400 |
| 11 Apr 2024 | 59.81 | 59.81 | 59.30 | 59.30 | 59.30 | 4,900 |
| 10 Apr 2024 | 59.35 | 59.60 | 59.35 | 59.60 | 59.60 | 81,100 |
| 09 Apr 2024 | 60.42 | 60.42 | 60.00 | 60.21 | 60.21 | 52,900 |
| 08 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 600 |
| 05 Apr 2024 | 59.65 | 59.80 | 59.18 | 59.18 | 59.18 | 3,100 |
| 04 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 100,300 |
| 03 Apr 2024 | 60.85 | 60.85 | 60.15 | 60.35 | 60.35 | 7,000 |
| 02 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 35,300 |
| 01 Apr 2024 | 59.15 | 62.40 | 59.15 | 59.16 | 59.16 | 252,600 |
| 28 Mar 2024 | 60.15 | 61.07 | 60.15 | 61.07 | 61.07 | 201,800 |
| 27 Mar 2024 | 60.50 | 61.06 | 60.50 | 60.59 | 60.59 | 94,700 |
| 26 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 100,200 |
| 25 Mar 2024 | 60.34 | 60.34 | 59.94 | 60.15 | 60.15 | 1,100 |
| 22 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 101,300 |
| 21 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 600 |
| 20 Mar 2024 | 58.15 | 60.10 | 58.15 | 59.30 | 59.30 | 2,900 |
| 19 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 200,400 |
| 18 Mar 2024 | 59.85 | 60.08 | 59.85 | 60.08 | 60.08 | 200,800 |
| 15 Mar 2024 | 61.25 | 61.25 | 59.28 | 60.32 | 60.32 | 20,700 |
| 14 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 800 |
| 13 Mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 500 |
| 12 Mar 2024 | 63.16 | 63.54 | 62.70 | 62.70 | 62.70 | 3,800 |
| 11 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 500 |
| 08 Mar 2024 | 61.40 | 62.31 | 61.40 | 61.81 | 61.81 | 1,400 |
| 07 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 400 |
| 06 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 700 |
| 05 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 300 |
| 04 Mar 2024 | 60.65 | 60.65 | 60.61 | 60.61 | 60.61 | 1,200 |
| 01 Mar 2024 | 60.37 | 60.65 | 59.52 | 59.52 | 59.52 | 700 |
| 29 Feb 2024 | 59.50 | 61.65 | 59.50 | 59.78 | 59.78 | 12,900 |
| 28 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 700 |
| 27 Feb 2024 | 62.75 | 62.75 | 62.45 | 62.45 | 62.45 | 900 |
| 26 Feb 2024 | 62.63 | 63.51 | 62.63 | 63.02 | 63.02 | 1,700 |
| 23 Feb 2024 | 63.28 | 63.33 | 63.28 | 63.33 | 63.33 | 76,700 |
| 22 Feb 2024 | 63.26 | 63.26 | 62.44 | 62.50 | 62.50 | 1,700 |
| 21 Feb 2024 | 63.55 | 63.55 | 62.88 | 62.88 | 62.88 | 1,300 |
| 20 Feb 2024 | 62.67 | 62.67 | 62.63 | 62.63 | 62.63 | 1,000 |
| 16 Feb 2024 | 62.76 | 62.76 | 61.53 | 61.53 | 61.53 | 1,300 |
| 15 Feb 2024 | 63.06 | 63.07 | 62.71 | 62.71 | 62.71 | 101,000 |
| 14 Feb 2024 | 61.95 | 62.10 | 61.54 | 62.10 | 62.10 | 60,600 |
| 13 Feb 2024 | 63.92 | 63.92 | 63.12 | 63.90 | 63.90 | 1,200 |
| 12 Feb 2024 | 64.50 | 64.50 | 64.23 | 64.23 | 64.23 | 1,100 |
| 09 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 800 |
| 08 Feb 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 2,900 |
| 07 Feb 2024 | 65.12 | 65.53 | 65.12 | 65.53 | 65.53 | 322,200 |
| 06 Feb 2024 | 62.14 | 62.34 | 61.76 | 61.76 | 61.76 | 63,900 |
| 05 Feb 2024 | 62.77 | 62.77 | 62.08 | 62.14 | 62.14 | 700 |
| 02 Feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 01 Feb 2024 | 61.45 | 62.23 | 61.45 | 62.23 | 62.23 | 2,000 |
| 31 Jan 2024 | 62.60 | 62.60 | 61.58 | 61.58 | 61.58 | 101,400 |
| 30 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 500 |
| 29 Jan 2024 | 62.25 | 62.25 | 61.67 | 62.00 | 62.00 | 203,400 |
| 26 Jan 2024 | 62.47 | 62.49 | 62.47 | 62.49 | 62.49 | 101,900 |
| 25 Jan 2024 | 62.12 | 62.33 | 60.76 | 62.33 | 62.33 | 1,500 |
| 24 Jan 2024 | 64.30 | 64.30 | 62.71 | 62.71 | 62.71 | 131,200 |
| 23 Jan 2024 | 62.33 | 63.13 | 61.58 | 62.95 | 62.95 | 104,400 |
| 22 Jan 2024 | 62.16 | 63.35 | 62.16 | 62.94 | 62.94 | 201,600 |
| 19 Jan 2024 | 62.75 | 62.75 | 62.49 | 62.50 | 62.50 | 1,100 |
| 18 Jan 2024 | 62.43 | 62.43 | 62.16 | 62.16 | 62.16 | 2,900 |
| 17 Jan 2024 | 62.92 | 62.92 | 62.88 | 62.88 | 62.88 | 700 |
| 16 Jan 2024 | 64.29 | 64.29 | 62.85 | 62.85 | 62.85 | 6,900 |
| 12 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1,100 |
| 11 Jan 2024 | 63.41 | 65.32 | 63.41 | 64.91 | 64.91 | 3,400 |
| 10 Jan 2024 | 64.73 | 66.19 | 64.73 | 65.92 | 65.92 | 8,500 |
| 09 Jan 2024 | 63.59 | 65.13 | 63.59 | 65.13 | 65.13 | 1,600 |
| 08 Jan 2024 | 65.00 | 65.50 | 64.89 | 65.20 | 65.20 | 365,000 |
| 05 Jan 2024 | 64.32 | 64.50 | 64.32 | 64.50 | 64.50 | 200,800 |
| 04 Jan 2024 | 63.60 | 64.35 | 63.60 | 63.77 | 63.77 | 3,000 |
| 03 Jan 2024 | 63.09 | 64.12 | 63.09 | 63.96 | 63.96 | 4,200 |
| 02 Jan 2024 | 64.40 | 64.40 | 64.20 | 64.30 | 64.30 | 138,600 |
| 29 Dec 2023 | 64.40 | 64.50 | 64.25 | 64.25 | 64.25 | 5,600 |
| 28 Dec 2023 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 52,900 |
| 27 Dec 2023 | 64.86 | 64.86 | 64.00 | 64.00 | 64.00 | 151,900 |
| 26 Dec 2023 | 64.45 | 64.86 | 64.00 | 64.48 | 64.48 | 1,500 |
| 22 Dec 2023 | 63.67 | 64.80 | 63.67 | 64.20 | 64.20 | 2,200 |
| 21 Dec 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 900 |
| 20 Dec 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 400 |
| 19 Dec 2023 | 62.88 | 63.57 | 62.88 | 63.57 | 63.57 | 900 |
| 18 Dec 2023 | 61.90 | 62.64 | 61.90 | 62.40 | 62.40 | 55,400 |
| 15 Dec 2023 | 62.49 | 62.49 | 62.05 | 62.05 | 62.05 | 3,700 |
| 14 Dec 2023 | 61.63 | 63.13 | 61.63 | 62.37 | 62.37 | 48,100 |
| 13 Dec 2023 | 63.65 | 63.65 | 61.08 | 61.92 | 61.92 | 121,800 |
| 12 Dec 2023 | 64.11 | 64.11 | 62.70 | 62.70 | 62.70 | 2,100 |
| 11 Dec 2023 | 63.23 | 63.23 | 62.61 | 62.72 | 62.72 | 12,200 |
| 08 Dec 2023 | 62.90 | 63.12 | 62.90 | 63.10 | 63.10 | 1,500 |
| 07 Dec 2023 | 62.51 | 62.83 | 62.30 | 62.83 | 62.83 | 119,800 |
| 06 Dec 2023 | 62.90 | 63.01 | 62.43 | 62.53 | 62.53 | 3,300 |
| 05 Dec 2023 | 62.70 | 63.15 | 62.70 | 63.15 | 63.15 | 102,100 |
| 04 Dec 2023 | 63.53 | 63.53 | 62.77 | 62.77 | 62.77 | 42,000 |
| 01 Dec 2023 | 63.29 | 63.53 | 62.92 | 62.92 | 62.92 | 2,100 |
| 30 Nov 2023 | 62.83 | 62.83 | 62.45 | 62.45 | 62.45 | 5,100 |
| 29 Nov 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 5,100 |
| 28 Nov 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 4,800 |
| 27 Nov 2023 | 63.04 | 63.04 | 62.05 | 62.05 | 62.05 | 102,500 |
| 24 Nov 2023 | 63.15 | 63.25 | 63.10 | 63.25 | 63.25 | 2,900 |
| *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.