Associated British Foods PLC (AFO1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.128921357972 | 23.27 | 24.06 | 22.69 | 648 | 23.26267366 | DE |
| 4 | 0 | 0 | 23.3 | 24.06 | 22.1 | 619 | 23.01508965 | DE |
| 12 | -4.43 | -15.9754778219 | 27.73 | 27.91 | 22.1 | 569 | 23.59301818 | DE |
| 26 | -6.33 | -21.3634829565 | 29.63 | 29.99 | 22.1 | 407 | 24.81290144 | DE |
| 52 | -3.4 | -12.734082397 | 26.7 | 32.33 | 22.1 | 343 | 26.82829883 | DE |
| 156 | -0.25 | -1.06157112527 | 23.55 | 32.33 | 22.05 | 336 | 26.68989474 | DE |
| 260 | -0.25 | -1.06157112527 | 23.55 | 32.33 | 22.05 | 336 | 26.68989474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 22.7 | -1.36 | -5.65 | 23.87 | 23.87 | 22.7 | 1541 |
| 1740432420 | 24.06 | 0.55 | 2.34 | 23.31 | 24.06 | 23.27 | 1273 |
| 1740173220 | 23.51 | 0.75 | 3.30 | 22.77 | 23.51 | 22.77 | 21 |
| 1740086820 | 22.76 | -0.19 | -0.83 | 23.09 | 23.09 | 22.76 | 141 |
| 1740000420 | 22.95 | -0.38 | -1.63 | 23.27 | 23.34 | 22.95 | 263 |
| 1739914020 | 23.33 | 0.25 | 1.08 | 23.5 | 23.5 | 23.33 | 222 |
| 1739827620 | 23.08 | 0.01 | 0.04 | 23.07 | 23.08 | 23.07 | 906 |
| 1739568420 | 23.07 | -0.01 | -0.04 | 23.07 | 23.07 | 23.07 | 120 |
| 1739482020 | 23.08 | -0.07 | -0.30 | 23.34 | 23.34 | 23.08 | 698 |
| 1739395620 | 23.15 | -0.15 | -0.64 | 23.15 | 23.15 | 23.01 | 461 |
| 1739309220 | 23.3 | 0.36 | 1.57 | 22.8 | 23.3 | 22.8 | 293 |
| 1739222820 | 22.94 | 0.3 | 1.33 | 22.6 | 23.07 | 22.53 | 144 |
| 1738963620 | 22.64 | -0.15 | -0.66 | 22.41 | 22.8 | 22.41 | 96 |
| 1738877220 | 22.79 | -0.1 | -0.44 | 22.79 | 22.79 | 22.79 | 125 |
| 1738790820 | 22.89 | 0.78 | 3.53 | 22.41 | 22.89 | 22.41 | 1170 |
| 1738704420 | 22.11 | -0.45 | -1.99 | 22.1 | 22.46 | 22.1 | 163 |
| 1738618020 | 22.56 | -0.44 | -1.91 | 22.58 | 22.68 | 22.5 | 2071 |
| 1738358820 | 23 | -0.3 | -1.29 | 23.22 | 23.22 | 23 | 458 |
| 1738272420 | 23.3 | 0.47 | 2.06 | 23.02 | 23.3 | 22.69 | 1277 |
| 1738186020 | 22.83 | 0.28 | 1.24 | 23.3 | 23.3 | 22.83 | 939 |
| 1738099620 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1738013220 | 22.55 | -0.25 | -1.10 | 22.55 | 22.55 | 22.55 | 21 |
| 1737754020 | 22.8 | 0.32 | 1.42 | 22.29 | 22.8 | 22.29 | 3151 |
| 1737667620 | 22.48 | -0.64 | -2.77 | 23.09 | 23.29 | 22.48 | 3274 |
| 1737581220 | 23.12 | -0.36 | -1.53 | 23.09 | 23.12 | 23.09 | 134 |
| 1737494820 | 23.48 | -0.37 | -1.55 | 23.64 | 23.65 | 23.48 | 400 |
| 1737408420 | 23.85 | 0.24 | 1.02 | 23.99 | 23.99 | 23.85 | 224 |
| 1737149220 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1737062820 | 23.61 | -0.37 | -1.54 | 23.39 | 23.61 | 23.09 | 235 |
| 1736976420 | 23.98 | 0.6 | 2.57 | 23.69 | 23.98 | 23.58 | 2092 |
| 1736890020 | 23.38 | 0 | 0.00 | 23.63 | 23.63 | 23.31 | 255 |
| 1736803620 | 23.38 | -0.16 | -0.68 | 23.09 | 23.72 | 23.05 | 360 |
| 1736544420 | 23.54 | 0 | 0.00 | 23.77 | 23.77 | 23.54 | 52 |
| 1736458020 | 23.54 | -1.01 | -4.11 | 23.95 | 23.95 | 23.27 | 180 |
| 1736371620 | 24.55 | 0.3 | 1.24 | 24.55 | 24.55 | 24.55 | 4 |
| 1736285220 | 24.25 | -0.44 | -1.78 | 24.62 | 24.62 | 24.25 | 138 |
| 1736198820 | 24.69 | -0.42 | -1.67 | 24.83 | 24.9 | 24.6 | 1741 |
| 1735939620 | 25.11 | 0.09 | 0.36 | 25.12 | 25.12 | 25.11 | 128 |
| 1735853220 | 25.02 | 0.18 | 0.72 | 25.01 | 25.07 | 24.55 | 126 |
| 1735594020 | 24.84 | 0 | 0.00 | 24.63 | 25 | 24.63 | 78 |
| 1735334820 | 24.84 | -0.3 | -1.19 | 24.91 | 25.08 | 24.84 | 1085 |
| 1734989220 | 25.14 | 0.34 | 1.37 | 24.99 | 25.19 | 24.72 | 293 |
| 1734730020 | 24.8 | -0.38 | -1.51 | 25.08 | 25.18 | 24.75 | 371 |
| 1734643620 | 25.18 | 0.11 | 0.44 | 25.54 | 25.54 | 24.77 | 655 |
| 1734557220 | 25.07 | -0.48 | -1.88 | 25.07 | 25.07 | 25.07 | 25 |
| 1734470820 | 25.55 | -0.16 | -0.62 | 25.47 | 25.55 | 25.47 | 60 |
| 1734384420 | 25.71 | -0.15 | -0.58 | 25.91 | 25.91 | 25.49 | 90 |
| 1734125220 | 25.86 | -0.08 | -0.31 | 25.86 | 25.86 | 25.86 | 459 |
| 1734038820 | 25.94 | -1.15 | -4.25 | 26.37 | 26.4 | 25.94 | 1648 |
| 1733952420 | 27.09 | 0.31 | 1.16 | 26.7 | 27.09 | 26.66 | 108 |
| 1733866020 | 26.78 | -0.08 | -0.30 | 26.69 | 26.78 | 26.69 | 9 |
| 1733779620 | 26.86 | -0.46 | -1.68 | 27.55 | 27.55 | 26.85 | 237 |
| 1733520420 | 27.32 | -0.59 | -2.11 | 27.33 | 27.33 | 27.2 | 97 |
| 1733434020 | 27.91 | 0.06 | 0.22 | 27.91 | 27.91 | 27.91 | 12 |
| 1733347620 | 27.85 | 0.35 | 1.27 | 27.73 | 27.85 | 27.73 | 20 |
| 1733261220 | 27.5 | 0.32 | 1.18 | 27.5 | 27.5 | 27.5 | 191 |
| 1733174820 | 27.18 | 0.74 | 2.80 | 26.5 | 27.18 | 26.5 | 98 |
| 1732915620 | 26.44 | -0.33 | -1.23 | 26.77 | 26.77 | 26.44 | 157 |
| 1732829220 | 26.77 | -0.08 | -0.30 | 26.94 | 26.94 | 26.49 | 77 |
| 1732742820 | 26.85 | -0.09 | -0.33 | 26.85 | 26.85 | 26.85 | 15 |
| 1732656420 | 26.94 | 0 | 0.00 | 26.91 | 26.98 | 26.63 | 923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
