Associated British Foods Plc (PK) (ASBFY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 32.047199 | -0.36 | -1.11 | 31.92 | 32.59 | 31.92 | 5737 |
| 1721856480 | 32.4078 | 0.58 | 1.82 | 32.005 | 32.43 | 31.69 | 12742 |
| 1721770140 | 31.83 | -0.83 | -2.54 | 32.155 | 32.42 | 31.68 | 5215 |
| 1721683740 | 32.659999 | -0.04 | -0.13 | 32.613999 | 32.659999 | 32.08 | 13533 |
| 1721424180 | 32.7035 | 0.03 | 0.10 | 33.049999 | 33.049999 | 32.4 | 2628 |
| 1721337960 | 32.67 | 0.34 | 1.05 | 32.84 | 32.97 | 32.58 | 6123 |
| 1721251320 | 32.33 | 0.27 | 0.84 | 32.362 | 32.83 | 32.33 | 4791 |
| 1721164920 | 32.06 | -0.06 | -0.19 | 32.455 | 32.78 | 32.06 | 4336 |
| 1721078940 | 32.119999 | -0.76 | -2.31 | 32.04 | 32.619999 | 32.02 | 22429 |
| 1720819200 | 32.88 | 0.96 | 3.01 | 32.14 | 32.88 | 32.14 | 3925 |
| 1720733280 | 31.92 | 0.28 | 0.88 | 31.825 | 32.04 | 31.76 | 11196 |
| 1720646880 | 31.64 | 0.29 | 0.93 | 31.52 | 32.159999 | 31.49 | 13366 |
| 1720560540 | 31.35 | -0.67 | -2.09 | 31.47 | 31.8507 | 31.15 | 3500 |
| 1720473600 | 32.02 | 0.39 | 1.23 | 32.2 | 32.732599 | 32.02 | 4047 |
| 1720214640 | 31.63 | 0 | 0.02 | 32 | 32.31 | 31.6 | 6815 |
| 1720041000 | 31.625 | 0.2 | 0.62 | 31.45 | 32 | 31.4375 | 3852 |
| 1719955740 | 31.43 | 0.48 | 1.55 | 31.34 | 31.96 | 30.84 | 9438 |
| 1719868980 | 30.95 | 0.16 | 0.52 | 31.628 | 31.628 | 30.95 | 16115 |
| 1719610020 | 30.79 | -0.02 | -0.07 | 31.43 | 31.98 | 30.78 | 6460 |
| 1719523200 | 30.8101 | -1.23 | -3.84 | 31.3001 | 31.86 | 30.8 | 3955 |
| 1719437040 | 32.04 | 0.75 | 2.40 | 30.88 | 32.56 | 30.88 | 4906 |
| 1719350880 | 31.29 | -0.19 | -0.60 | 31.9 | 32.2192 | 31.29 | 6695 |
| 1719264540 | 31.48 | 0.31 | 0.99 | 32 | 32.3442 | 31.48 | 13994 |
| 1719005220 | 31.17 | -0.44 | -1.38 | 31.2901 | 31.45 | 31.1501 | 24803 |
| 1718918640 | 31.605 | -0.02 | -0.05 | 31.74 | 31.88 | 31.5 | 3561 |
| 1718746140 | 31.62 | -0.07 | -0.22 | 31.77 | 31.9459 | 31.62 | 6837 |
| 1718659680 | 31.69 | -0.34 | -1.06 | 32.03 | 32.082 | 31.44 | 11202 |
| 1718400300 | 32.03 | 0.11 | 0.35 | 31.75 | 32.03 | 31.2674 | 2853 |
| 1718314140 | 31.917 | -0.29 | -0.89 | 32 | 32.4112 | 31.62 | 4972 |
| 1718227380 | 32.205 | -0.06 | -0.19 | 32.259999 | 32.869999 | 32.15 | 6508 |
| 1718141340 | 32.2665 | -0.36 | -1.11 | 32.119999 | 32.462 | 32.009999 | 9268 |
| 1718054880 | 32.628999 | 0.11 | 0.34 | 32.42 | 32.97 | 32.33 | 6541 |
| 1717795800 | 32.52 | -0.65 | -1.97 | 32.85 | 32.909999 | 32.52 | 5157 |
| 1717709400 | 33.174999 | -0.24 | -0.72 | 33.18 | 33.18 | 32.85 | 8649 |
| 1717622460 | 33.415 | 0.09 | 0.29 | 34.17 | 34.17 | 32.65 | 9334 |
| 1717536360 | 33.32 | 0.64 | 1.96 | 33.192 | 33.32 | 32.820099 | 16969 |
| 1717450140 | 32.68 | 0.21 | 0.65 | 32.93 | 33.195 | 32.3701 | 4841 |
| 1717190940 | 32.47 | -1.03 | -3.07 | 33 | 33 | 32.4501 | 9132 |
| 1717104540 | 33.5 | -0.18 | -0.53 | 33.56 | 34.1942 | 33.5 | 7054 |
| 1717018020 | 33.68 | -0.59 | -1.72 | 33.7975 | 34.3 | 33.53 | 8329 |
| 1716931740 | 34.27 | -0.26 | -0.76 | 34 | 34.27 | 33.31 | 3257 |
| 1716585840 | 34.5329 | 0.23 | 0.68 | 34.99 | 34.99 | 34.5329 | 4439 |
| 1716499740 | 34.3 | 0.07 | 0.21 | 34.3201 | 34.69 | 34.3 | 33557 |
| 1716412800 | 34.2295 | -0.21 | -0.60 | 34.24 | 34.6 | 34.14 | 27044 |
| 1716326940 | 34.435 | -0.47 | -1.33 | 34.46 | 34.604 | 33.85 | 3116 |
| 1716240180 | 34.9 | 0.34 | 0.98 | 34.96 | 34.96 | 34.1674 | 3193 |
| 1715981340 | 34.5601 | -0.27 | -0.77 | 34.23 | 34.74 | 34.23 | 2153 |
| 1715894940 | 34.8299 | 0.61 | 1.78 | 34.9 | 35.26 | 34.8 | 8497 |
| 1715808000 | 34.2201 | -0.16 | -0.47 | 34.11 | 34.67 | 33.9901 | 3181 |
| 1715722140 | 34.38 | 0.89 | 2.64 | 34.17 | 34.38 | 33.98 | 2333 |
| 1715635200 | 33.494999 | -0.16 | -0.46 | 33.83 | 33.83 | 33.494999 | 1332 |
| 1715376000 | 33.65 | -0.22 | -0.65 | 32.86 | 33.94 | 32.86 | 1516 |
| 1715289720 | 33.87 | 0.17 | 0.52 | 33.75 | 34.43 | 33.512999 | 11511 |
| 1715203200 | 33.695 | -0.14 | -0.41 | 33.6901 | 33.7971 | 33.34 | 2165 |
| 1715117340 | 33.835 | -0.17 | -0.50 | 33.8 | 34.38 | 33.65 | 2642 |
| 1715030940 | 34.005 | 0.4 | 1.19 | 34.402 | 34.402 | 33.61 | 1996 |
| 1714771740 | 33.605 | 0.22 | 0.65 | 33.369999 | 34.05 | 33.369999 | 4675 |
| 1714685340 | 33.388199 | 0.47 | 1.42 | 33.14 | 33.388199 | 32.549999 | 6501 |
| 1714598400 | 32.92 | 0.14 | 0.43 | 32.850099 | 32.92 | 32.32 | 3760 |
| 1714512600 | 32.78 | -0.56 | -1.68 | 34.42 | 34.42 | 32.7 | 4697 |
| 1714425720 | 33.34 | 0.21 | 0.63 | 32.95 | 33.34 | 32.7883 | 51623 |
| 1714166580 | 33.13 | -0.35 | -1.05 | 32.89 | 33.43 | 32.869999 | 196500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
