Associated Brit Food ADR (OP: ASBFY )

19.79 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 19.61 20.13 19.55 19.79 25,270 -0.12(-0.60%)
May 18, 2022 20.23 20.60 19.87 19.91 29,335 -1.16(-5.51%)
May 17, 2022 20.79 21.12 20.79 21.07 57,196 +0.49(+2.38%)
May 16, 2022 20.35 20.73 20.35 20.58 37,294 +0.06(+0.29%)
May 13, 2022 20.35 20.66 20.30 20.52 27,006 +0.52(+2.63%)
May 12, 2022 20.13 20.17 19.78 20.00 28,375 +0.29(+1.45%)
May 11, 2022 19.88 19.99 19.54 19.71 42,994 +0.12(+0.62%)
May 10, 2022 19.62 20.02 19.41 19.59 139,232 +0.39(+2.02%)
May 09, 2022 19.30 19.44 19.20 19.20 67,927 -0.52(-2.63%)
May 06, 2022 19.75 19.78 19.53 19.72 460,362 -0.04(-0.20%)
May 05, 2022 19.73 19.95 19.63 19.76 394,591 -0.23(-1.15%)
May 04, 2022 19.42 19.99 19.42 19.99 481,332 +0.06(+0.30%)
May 03, 2022 20.02 20.09 19.78 19.93 722,779 +0.13(+0.66%)
May 02, 2022 19.78 20.27 19.61 19.80 43,920 -0.13(-0.65%)
Apr 29, 2022 20.11 20.36 19.93 19.93 831,945 -0.29(-1.43%)
Apr 28, 2022 19.95 20.34 19.91 20.22 52,591 +0.56(+2.86%)
Apr 27, 2022 19.78 19.89 19.65 19.66 64,311 +0.22(+1.12%)
Apr 26, 2022 19.85 19.99 19.34 19.44 74,296 -1.66(-7.87%)
Apr 25, 2022 20.76 21.10 20.55 21.10 27,306 +0.15(+0.72%)
Apr 22, 2022 21.05 21.07 20.80 20.95 12,499 -0.43(-2.01%)
Apr 21, 2022 21.54 21.58 21.27 21.38 37,765 +0.10(+0.47%)
Apr 20, 2022 21.35 21.35 21.13 21.28 34,489 +0.01(+0.05%)
Apr 19, 2022 21.17 21.32 21.10 21.27 46,608 +0.04(+0.19%)
Apr 18, 2022 21.20 21.43 20.92 21.23 39,108 +0.03(+0.14%)
Apr 14, 2022 21.34 21.43 21.14 21.20 45,903 +0.24(+1.15%)
Apr 13, 2022 20.94 20.97 20.87 20.96 22,679 -0.18(-0.86%)
Apr 12, 2022 21.37 21.38 21.01 21.14 70,210 -0.05(-0.24%)
Apr 11, 2022 21.35 21.61 21.19 21.19 113,066 -0.29(-1.35%)
Apr 08, 2022 21.24 21.57 21.24 21.48 73,405 +0.16(+0.75%)
Apr 07, 2022 21.16 21.43 21.05 21.32 86,011 +0.34(+1.62%)
Apr 06, 2022 20.74 21.03 20.48 20.98 146,309 -0.46(-2.15%)
Apr 05, 2022 21.68 21.73 21.27 21.44 224,892 -0.38(-1.74%)
Apr 04, 2022 21.64 22.05 21.64 21.82 47,183 +0.13(+0.60%)
Apr 01, 2022 21.77 21.78 21.59 21.69 19,389 -0.03(-0.14%)
Mar 31, 2022 22.13 22.13 21.72 21.72 56,978 -0.82(-3.64%)
Mar 30, 2022 22.73 22.74 22.54 22.54 40,324 -0.35(-1.53%)
Mar 29, 2022 23.10 23.18 22.75 22.89 95,702 +0.69(+3.12%)
Mar 28, 2022 22.37 22.44 22.07 22.20 96,752 -0.27(-1.21%)
Mar 25, 2022 22.36 22.79 22.28 22.47 39,634 +0.25(+1.13%)
Mar 24, 2022 22.20 22.43 22.11 22.22 40,944 -0.10(-0.45%)
Mar 23, 2022 22.52 22.55 22.24 22.32 28,003 -0.60(-2.62%)
Mar 22, 2022 23.00 23.06 22.83 22.92 102,766 +0.02(+0.09%)
Mar 21, 2022 22.95 23.08 22.73 22.90 20,545 -0.28(-1.21%)
Mar 18, 2022 22.77 23.20 22.75 23.18 43,539 +0.28(+1.22%)
Mar 17, 2022 22.66 23.05 22.64 22.90 33,990 -0.48(-2.05%)
Mar 16, 2022 22.85 23.38 22.79 23.38 76,096 +0.94(+4.19%)
Mar 15, 2022 22.48 22.74 22.07 22.44 146,758 -0.37(-1.62%)
Mar 14, 2022 23.18 23.20 22.78 22.81 56,409 +0.88(+4.01%)
Mar 11, 2022 22.38 22.38 21.93 21.93 21,925 -0.48(-2.14%)
Mar 10, 2022 22.57 22.73 22.41 22.41 33,064 -0.64(-2.78%)
Mar 09, 2022 22.95 23.37 22.73 23.05 68,393 +1.60(+7.46%)
Mar 08, 2022 21.33 22.03 21.16 21.45 132,407 -0.20(-0.92%)
Mar 07, 2022 22.31 22.68 21.61 21.65 85,625 -0.87(-3.86%)
Mar 04, 2022 22.96 23.05 22.37 22.52 32,482 -0.62(-2.68%)
Mar 03, 2022 23.40 23.40 23.13 23.14 66,656 -0.24(-1.03%)
Mar 02, 2022 23.10 23.40 23.08 23.38 27,551 -0.49(-2.05%)
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.