Associated Brit Food ADR (OP: ASBFY )

31.19 -0.56 (-1.76%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.32 26.68 26.68 59,570 -0.06(-0.22%)
Jan 28, 2022 27.08 27.08 26.38 26.74 47,232 -0.51(-1.87%)
Jan 27, 2022 27.42 27.47 27.05 27.25 23,018 +0.18(+0.66%)
Jan 26, 2022 27.81 27.86 27.02 27.07 47,793 -0.25(-0.92%)
Jan 25, 2022 27.44 27.77 26.96 27.32 55,885 -0.28(-1.01%)
Jan 24, 2022 27.27 27.60 26.80 27.60 41,292 -0.36(-1.29%)
Jan 21, 2022 28.25 28.37 27.77 27.96 35,663 -0.04(-0.14%)
Jan 20, 2022 28.23 28.63 28.00 28.00 40,725 -1.55(-5.25%)
Jan 19, 2022 29.38 29.75 29.32 29.55 108,300 +0.22(+0.75%)
Jan 18, 2022 28.83 29.33 28.81 29.33 79,438 -0.20(-0.68%)
Jan 14, 2022 29.53 0 +0.28(+0.94%)
Jan 13, 2022 29.11 29.53 28.96 29.25 41,763 +0.05(+0.19%)
Jan 12, 2022 29.29 29.29 29.03 29.20 38,662 +0.16(+0.55%)
Jan 11, 2022 28.88 29.20 28.86 29.04 65,145 +0.17(+0.59%)
Jan 10, 2022 28.53 29.00 28.53 28.87 122,889 +0.57(+2.01%)
Jan 07, 2022 28.13 28.31 27.93 28.30 40,561 +0.20(+0.71%)
Jan 06, 2022 27.95 28.16 27.92 28.10 17,396 -0.02(-0.07%)
Jan 05, 2022 28.00 28.18 27.95 28.12 24,061 +0.26(+0.93%)
Jan 04, 2022 27.75 28.00 27.73 27.86 17,656 +0.13(+0.47%)
Jan 03, 2022 27.44 27.74 27.41 27.73 44,138 +0.27(+0.98%)
Dec 31, 2021 27.16 27.74 27.16 27.46 26,476 +0.24(+0.88%)
Dec 30, 2021 27.20 27.65 27.16 27.22 28,870 -0.15(-0.56%)
Dec 29, 2021 27.25 27.56 27.21 27.37 39,549 -0.11(-0.39%)
Dec 28, 2021 27.12 27.48 26.89 27.48 24,036 +0.29(+1.07%)
Dec 27, 2021 26.82 27.35 26.50 27.19 28,956 -0.03(-0.11%)
Dec 23, 2021 27.27 27.36 27.05 27.22 32,691 +0.04(+0.15%)
Dec 22, 2021 26.81 27.62 26.81 27.18 29,089 +0.55(+2.07%)
Dec 21, 2021 26.18 26.64 25.84 26.63 42,943 +1.12(+4.39%)
Dec 20, 2021 25.36 25.66 25.23 25.51 54,981 -0.28(-1.09%)
Dec 17, 2021 25.64 26.41 25.64 25.79 46,733 +0.80(+3.20%)
Dec 16, 2021 25.09 25.33 24.70 24.99 38,063 -0.40(-1.58%)
Dec 15, 2021 25.35 25.65 24.85 25.39 31,512 -0.45(-1.72%)
Dec 14, 2021 25.69 25.92 25.55 25.84 74,609 +0.26(+1.00%)
Dec 13, 2021 25.40 25.72 25.35 25.58 60,645 -0.36(-1.39%)
Dec 10, 2021 26.33 26.33 25.71 25.94 59,732 +0.14(+0.54%)
Dec 09, 2021 25.79 25.92 25.72 25.80 91,946 -0.29(-1.09%)
Dec 08, 2021 26.10 26.24 25.89 26.09 26,732 -0.16(-0.63%)
Dec 07, 2021 26.51 26.51 26.18 26.25 106,900 -0.30(-1.13%)
Dec 06, 2021 26.43 26.59 26.24 26.55 69,627 +0.42(+1.61%)
Dec 03, 2021 26.27 28.87 25.74 26.13 57,455 -0.20(-0.76%)
Dec 02, 2021 26.28 26.43 25.81 26.33 83,162 +0.40(+1.54%)
Dec 01, 2021 26.39 26.50 25.89 25.93 59,527 +0.07(+0.26%)
Nov 30, 2021 25.88 26.07 25.88 25.86 163,152 -0.31(-1.18%)
Nov 29, 2021 25.86 26.18 25.69 26.17 60,932 +0.49(+1.91%)
Nov 26, 2021 25.45 25.69 25.11 25.68 26,849 -0.59(-2.25%)
Nov 24, 2021 26.25 26.42 26.17 26.27 15,870 -0.46(-1.72%)
Nov 23, 2021 26.56 26.74 26.44 26.73 39,128 +0.58(+2.22%)
Nov 22, 2021 26.02 26.35 26.02 26.15 45,642 +0.22(+0.85%)
Nov 19, 2021 25.93 26.06 25.86 25.93 14,089 -0.80(-2.99%)
Nov 18, 2021 26.57 26.73 26.60 26.73 38,002 +0.24(+0.91%)
Nov 17, 2021 26.68 26.76 26.39 26.49 29,096 -0.24(-0.90%)
Nov 16, 2021 27.05 27.16 26.51 26.73 48,481 -0.78(-2.84%)
Nov 15, 2021 27.66 27.69 27.47 27.51 113,157 +0.19(+0.70%)
Nov 12, 2021 27.14 27.47 27.14 27.32 13,387 -0.04(-0.15%)
Nov 11, 2021 27.40 27.45 27.28 27.36 39,218 -0.60(-2.15%)
Nov 10, 2021 28.12 27.87 27.96 19,079 +0.53(+1.91%)
Nov 09, 2021 27.54 27.71 27.33 27.43 67,778 +1.42(+5.48%)
Nov 08, 2021 25.82 26.01 25.66 26.01 38,497 +0.10(+0.39%)
Nov 05, 2021 25.90 26.02 25.73 25.91 35,281 +0.55(+2.15%)
Nov 04, 2021 25.28 25.41 25.14 25.36 35,723 -0.12(-0.49%)
Nov 03, 2021 25.07 25.51 25.07 25.49 34,064 +0.54(+2.16%)
Nov 02, 2021 25.21 25.27 24.95 24.95 24,966 -0.05(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.