Associated Brit Food ADR (OP: ASBFY )

31.75 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.48 27.83 27.39 27.57 2,582 -1.01(-3.53%)
May 30, 2013 28.32 28.63 28.25 28.58 2,896 -0.04(-0.14%)
May 29, 2013 28.32 28.62 28.29 28.62 5,201 -0.77(-2.62%)
May 28, 2013 29.44 29.48 29.23 29.39 2,539 -0.03(-0.10%)
May 24, 2013 29.04 29.49 29.04 29.42 3,797 -0.05(-0.17%)
May 23, 2013 29.25 29.53 29.14 29.47 2,360 +0.46(+1.59%)
May 22, 2013 29.49 29.57 28.94 29.01 14,090 -0.54(-1.83%)
May 21, 2013 29.40 29.55 29.38 29.55 3,614 +0.21(+0.72%)
May 20, 2013 29.16 29.58 29.16 29.34 5,185 +0.71(+2.48%)
May 17, 2013 28.57 28.65 28.54 28.63 3,741 -0.73(-2.49%)
May 16, 2013 29.55 29.73 29.35 29.36 1,194 -1.66(-5.35%)
May 15, 2013 31.01 31.02 31.01 31.02 834 +0.54(+1.77%)
May 13, 2013 30.51 30.58 30.43 30.48 2,685 -0.08(-0.26%)
May 10, 2013 30.43 30.62 30.35 30.56 3,498 -0.13(-0.42%)
May 09, 2013 30.71 30.80 30.61 30.69 4,462 -0.20(-0.65%)
May 08, 2013 30.54 31.13 30.54 30.89 3,384 +0.85(+2.83%)
May 07, 2013 30.03 30.06 29.80 30.04 7,963 -0.33(-1.09%)
May 06, 2013 30.42 30.42 30.37 30.37 569 +0.08(+0.26%)
May 03, 2013 30.05 30.29 29.90 30.29 123,447 -0.11(-0.36%)
May 02, 2013 30.06 30.40 30.05 30.40 2,670 +0.02(+0.07%)
May 01, 2013 30.45 30.73 30.06 30.38 1,561 +0.23(+0.76%)
Apr 30, 2013 30.11 30.44 29.97 30.15 2,154 -0.14(-0.46%)
Apr 29, 2013 30.07 30.29 29.96 30.29 1,305 +0.27(+0.90%)
Apr 26, 2013 29.72 30.02 29.70 30.02 553 +0.26(+0.87%)
Apr 25, 2013 29.49 29.78 29.36 29.76 2,652 -0.08(-0.27%)
Apr 24, 2013 29.85 29.85 29.70 29.84 5,512 -0.65(-2.13%)
Apr 23, 2013 30.20 30.50 30.20 30.49 2,977 +2.03(+7.13%)
Apr 22, 2013 28.25 28.54 28.25 28.46 1,635 +0.40(+1.43%)
Apr 19, 2013 28.22 28.45 28.02 28.06 3,159 +0.31(+1.12%)
Apr 18, 2013 27.79 27.79 27.63 27.75 4,437 -0.07(-0.25%)
Apr 17, 2013 27.97 27.99 27.68 27.82 34,978 -0.28(-1.00%)
Apr 16, 2013 28.20 28.20 28.00 28.10 9,121 -0.13(-0.46%)
Apr 15, 2013 28.37 28.60 28.23 28.23 3,403 +0.01(+0.04%)
Apr 12, 2013 28.25 28.25 28.22 28.22 2,227 -0.03(-0.11%)
Apr 11, 2013 28.25 28.77 28.16 28.25 7,192 -0.36(-1.26%)
Apr 10, 2013 28.30 28.98 28.30 28.61 3,057 +0.14(+0.49%)
Apr 09, 2013 28.28 28.64 28.26 28.47 3,002 -0.37(-1.28%)
Apr 08, 2013 28.76 28.84 28.45 28.84 4,386 +0.15(+0.52%)
Apr 05, 2013 28.28 28.69 28.24 28.69 11,650 -0.14(-0.49%)
Apr 04, 2013 28.90 28.90 28.80 28.83 1,846 -0.21(-0.72%)
Apr 03, 2013 29.15 29.15 29.04 29.04 1,605 -0.07(-0.24%)
Apr 02, 2013 29.05 29.54 29.05 29.11 2,296 +0.22(+0.76%)
Apr 01, 2013 29.06 29.33 28.76 28.89 3,823 -0.02(-0.07%)
Mar 28, 2013 28.85 28.91 28.72 28.91 3,600 +0.70(+2.48%)
Mar 27, 2013 28.00 28.54 28.00 28.21 1,214 -0.29(-1.02%)
Mar 26, 2013 28.25 28.50 28.15 28.50 1,029 +0.01(+0.04%)
Mar 25, 2013 28.58 28.58 28.33 28.49 13,647 +0.15(+0.53%)
Mar 22, 2013 28.55 28.55 28.34 28.34 1,055 -0.05(-0.18%)
Mar 21, 2013 28.11 28.39 28.10 28.39 891 -0.05(-0.18%)
Mar 20, 2013 28.55 28.57 28.20 28.44 4,299 -0.11(-0.39%)
Mar 19, 2013 28.36 28.59 28.36 28.55 1,270 +0.04(+0.14%)
Mar 18, 2013 28.51 28.60 28.36 28.51 1,863 -0.10(-0.35%)
Mar 15, 2013 28.50 28.67 28.39 28.61 3,255 -0.27(-0.93%)
Mar 14, 2013 28.35 28.89 28.34 28.88 9,775 +0.50(+1.76%)
Mar 13, 2013 27.91 28.38 27.91 28.38 2,414 +0.31(+1.10%)
Mar 12, 2013 27.68 28.11 27.67 28.07 1,603 +0.12(+0.43%)
Mar 11, 2013 27.71 27.95 27.71 27.95 6,660 +0.04(+0.14%)
Mar 08, 2013 27.81 28.19 27.79 27.91 3,192 -0.33(-1.17%)
Mar 07, 2013 27.91 28.25 27.85 28.24 4,048 +0.51(+1.84%)
Mar 06, 2013 27.82 27.99 27.60 27.73 2,778 -0.47(-1.67%)
Mar 05, 2013 28.11 28.38 28.06 28.20 3,239 +0.14(+0.50%)
Mar 04, 2013 27.85 28.07 27.80 28.06 1,989 -0.06(-0.21%)
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.