Anheuser Busch InBev SA NV (ITKA)
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 | 1.2 | 2.58620689655 | 46.4 | 48 | 45.8 | 391 | 46.38964194 | DE |
| 4 | -1 | -2.05761316872 | 48.6 | 48.8 | 45 | 467 | 46.68032655 | DE |
| 12 | -6.4 | -11.8518518519 | 54 | 54 | 45 | 314 | 48.65731575 | DE |
| 26 | -9.4 | -16.4912280702 | 57 | 61 | 45 | 238 | 51.95021248 | DE |
| 52 | -9.4 | -16.4912280702 | 57 | 62 | 45 | 180 | 53.7430217 | DE |
| 156 | -4.9 | -9.33333333333 | 52.5 | 62 | 45 | 179 | 54.54429192 | DE |
| 260 | -4.9 | -9.33333333333 | 52.5 | 62 | 45 | 179 | 54.54429192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 47.6 | 1 | 2.15 | 47 | 47.6 | 47 | 372 |
| 1737754020 | 46.6 | 0.6 | 1.30 | 46.6 | 46.6 | 46.6 | 210 |
| 1737667620 | 46 | 0.2 | 0.44 | 46 | 46.2 | 46 | 423 |
| 1737581220 | 45.8 | -1.4 | -2.97 | 46.4 | 46.4 | 45.8 | 559 |
| 1737494820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1737408420 | 47.2 | 1.8 | 3.96 | 46.6 | 47.4 | 46.6 | 1528 |
| 1737149220 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1737062820 | 45.4 | 0.2 | 0.44 | 45.6 | 45.6 | 45.2 | 554 |
| 1736976420 | 45.2 | 0.2 | 0.44 | 45.2 | 45.2 | 45.2 | 327 |
| 1736890020 | 45 | -0.2 | -0.44 | 46 | 46 | 45 | 351 |
| 1736803620 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45 | 499 |
| 1736544420 | 45.2 | -2.2 | -4.64 | 47.4 | 47.6 | 45.2 | 235 |
| 1736458020 | 47.4 | 0 | 0.00 | 47.6 | 47.6 | 47.4 | 607 |
| 1736371620 | 47.4 | -0.6 | -1.25 | 47.8 | 47.8 | 47.4 | 101 |
| 1736285220 | 48 | 0.6 | 1.27 | 47.2 | 48 | 47.2 | 103 |
| 1736198820 | 47.4 | -0.4 | -0.84 | 47 | 47.4 | 46.8 | 763 |
| 1735939620 | 47.8 | -0.8 | -1.65 | 48.6 | 48.6 | 47.8 | 346 |
| 1735853220 | 48.6 | 0.2 | 0.41 | 48.6 | 48.8 | 48 | 494 |
| 1735594020 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.2 | 126 |
| 1735334820 | 48.4 | 0.4 | 0.83 | 48.6 | 48.6 | 48 | 1414 |
| 1734989220 | 48 | -0.2 | -0.41 | 48 | 48.2 | 48 | 320 |
| 1734730020 | 48.2 | 0.4 | 0.84 | 47.8 | 48.2 | 47.8 | 125 |
| 1734643620 | 47.8 | -0.6 | -1.24 | 48.4 | 48.4 | 47.8 | 310 |
| 1734557220 | 48.4 | -1.6 | -3.20 | 49.4 | 49.4 | 48.4 | 187 |
| 1734470820 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 152 |
| 1734384420 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50.5 | 2 |
| 1734125220 | 51 | 0.5 | 0.99 | 51 | 51 | 51 | 20 |
| 1734038820 | 50.5 | 0.5 | 1.00 | 51 | 51 | 50.5 | 240 |
| 1733952420 | 50 | -0.5 | -0.99 | 51 | 51 | 50 | 125 |
| 1733866020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 110 |
| 1733779620 | 50.5 | 0.5 | 1.00 | 50.5 | 51 | 50 | 1172 |
| 1733520420 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733434020 | 50 | -1 | -1.96 | 50.5 | 50.5 | 50 | 258 |
| 1733347620 | 51 | 0 | 0.00 | 50.5 | 51 | 50.5 | 120 |
| 1733261220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 344 |
| 1733174820 | 51 | 0 | 0.00 | 51 | 51 | 51 | 2 |
| 1732915620 | 51 | 0 | 0.00 | 51 | 51 | 51 | 190 |
| 1732829220 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 15 |
| 1732742820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1732656420 | 51.5 | -1.5 | -2.83 | 51.5 | 51.5 | 51.5 | 498 |
| 1732570020 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 47 |
| 1732310820 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 40 |
| 1732224420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 711 |
| 1732138020 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 823 |
| 1732051620 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 156 |
| 1731965160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1731705960 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53.5 | 40 |
| 1731619560 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 213 |
| 1731533160 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 132 |
| 1731446820 | 53 | -1 | -1.85 | 53.5 | 53.5 | 53 | 194 |
| 1731360420 | 54 | 1 | 1.89 | 54 | 54 | 54 | 13 |
| 1731101220 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 20 |
| 1731014760 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53.5 | 2 |
| 1730928360 | 53 | -1 | -1.85 | 53.5 | 53.5 | 53 | 97 |
| 1730841960 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 9 |
| 1730755560 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 205 |
| 1730496360 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 36 |
| 1730409960 | 54.5 | -3.5 | -6.03 | 54.5 | 54.5 | 54.5 | 120 |
| 1730323560 | 58 | -1 | -1.69 | 58.5 | 58.5 | 58 | 610 |
| 1730237160 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 10 |
| 1730150760 | 59.5 | 0.5 | 0.85 | 59 | 59.5 | 59 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
