December 15th, 2015

Associated Brit Food (OP: ASBFY )

28.24 USD -0.34 (-1.19%)
Official Closing Price Updated: 12:55 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 28.27 28.39 28.24 28.24 4,600 -0.34(-1.19%)
Nov 25, 2020 28.44 28.77 28.41 28.58 7,800 +0.08(+0.28%)
Nov 24, 2020 28.00 28.59 28.00 28.50 6,475 +1.53(+5.67%)
Nov 23, 2020 26.96 26.97 26.82 26.97 3,828 +0.63(+2.39%)
Nov 20, 2020 26.42 26.43 26.24 26.34 8,100 -0.32(-1.20%)
Nov 19, 2020 26.26 26.66 26.26 26.66 5,004 -0.14(-0.54%)
Nov 18, 2020 27.07 27.57 26.80 26.80 12,136 -0.11(-0.39%)
Nov 17, 2020 26.76 27.03 26.76 26.91 5,069 -0.20(-0.74%)
Nov 16, 2020 27.15 27.15 26.95 27.11 8,521 +0.95(+3.63%)
Nov 13, 2020 25.88 26.16 25.88 26.16 10,700 -0.29(-1.10%)
Nov 12, 2020 26.64 26.71 26.37 26.45 6,865 -0.61(-2.27%)
Nov 11, 2020 27.41 27.44 27.00 27.07 10,401 -0.32(-1.19%)
Nov 10, 2020 27.61 27.71 27.31 27.39 34,853 +1.48(+5.71%)
Nov 09, 2020 25.83 26.28 25.74 25.91 8,945 +4.04(+18.47%)
Nov 06, 2020 22.12 22.20 21.85 21.87 24,100 -0.21(-0.95%)
Nov 05, 2020 21.84 22.08 21.84 22.08 16,831 +0.09(+0.41%)
Nov 04, 2020 22.21 22.28 21.99 21.99 45,803 -0.54(-2.40%)
Nov 03, 2020 22.39 22.64 22.29 22.53 14,331 +0.62(+2.83%)
Nov 02, 2020 21.88 22.53 21.88 21.91 11,384 +0.08(+0.37%)
Oct 30, 2020 21.35 22.00 21.27 21.83 19,200 +0.63(+2.97%)
Oct 29, 2020 21.09 21.47 21.05 21.20 31,099 +0.06(+0.28%)
Oct 28, 2020 21.30 21.34 21.14 21.14 8,489 -0.91(-4.13%)
Oct 27, 2020 22.15 22.21 21.95 22.05 26,469 -0.41(-1.80%)
Oct 26, 2020 22.56 22.58 22.39 22.45 7,452 -0.10(-0.47%)
Oct 23, 2020 22.64 22.64 22.47 22.56 15,800 +0.35(+1.58%)
Oct 22, 2020 22.27 22.33 22.14 22.21 17,033 -0.24(-1.07%)
Oct 21, 2020 22.70 22.76 22.45 22.45 12,857 -0.12(-0.53%)
Oct 20, 2020 22.75 22.75 22.33 22.57 46,472 +0.15(+0.67%)
Oct 19, 2020 22.55 22.71 22.40 22.42 15,563 -0.12(-0.53%)
Oct 16, 2020 22.43 22.94 22.29 22.54 11,200 +0.17(+0.76%)
Oct 15, 2020 22.49 22.57 22.31 22.37 10,080 -0.93(-3.99%)
Oct 14, 2020 23.47 23.50 23.21 23.30 8,768 -0.28(-1.19%)
Oct 13, 2020 23.83 23.83 23.53 23.58 28,287 -0.91(-3.71%)
Oct 12, 2020 24.37 24.70 24.37 24.49 2,961 -0.35(-1.39%)
Oct 09, 2020 24.62 24.94 24.62 24.84 3,900 +0.23(+0.92%)
Oct 08, 2020 25.03 25.03 24.48 24.61 5,685 -0.39(-1.58%)
Oct 07, 2020 24.93 25.08 24.78 25.00 4,055 +0.14(+0.58%)
Oct 06, 2020 25.12 25.16 24.73 24.86 18,554 -0.24(-0.96%)
Oct 05, 2020 24.88 25.42 24.84 25.10 5,903 +0.19(+0.76%)
Oct 02, 2020 24.70 24.95 24.70 24.91 8,600 +0.36(+1.49%)
Oct 01, 2020 24.49 24.73 24.30 24.55 6,042 +0.35(+1.47%)
Sep 30, 2020 24.12 24.36 23.95 24.19 13,283 +0.28(+1.19%)
Sep 29, 2020 24.04 24.15 23.85 23.91 25,760 -0.33(-1.38%)
Sep 28, 2020 24.20 24.25 24.04 24.24 9,119 +0.63(+2.68%)
Sep 25, 2020 23.28 23.69 23.28 23.61 5,100 -0.04(-0.18%)
Sep 24, 2020 23.62 23.99 23.50 23.65 11,942 +0.05(+0.21%)
Sep 23, 2020 24.26 24.26 23.60 23.60 20,335 -0.30(-1.26%)
Sep 22, 2020 23.82 23.99 23.64 23.90 22,975 +0.01(+0.04%)
Sep 21, 2020 23.55 23.89 23.46 23.89 17,309 -0.98(-3.94%)
Sep 18, 2020 24.78 24.95 24.76 24.87 5,500 -0.63(-2.46%)
Sep 17, 2020 25.48 25.64 25.43 25.50 6,997 -0.45(-1.75%)
Sep 16, 2020 26.00 26.22 25.95 25.95 4,525 +0.38(+1.49%)
Sep 15, 2020 25.46 25.82 25.40 25.57 20,225 +0.72(+2.90%)
Sep 14, 2020 24.86 25.08 24.79 24.85 36,950 +0.02(+0.07%)
Sep 11, 2020 25.15 25.18 24.67 24.83 5,100 +0.16(+0.66%)
Sep 10, 2020 25.21 25.21 24.61 24.67 9,585 -0.73(-2.89%)
Sep 09, 2020 25.28 25.40 25.20 25.40 17,613 +0.00(+0.01%)
Sep 08, 2020 25.53 25.97 25.38 25.40 20,458 -2.20(-7.97%)
Sep 04, 2020 26.95 27.60 26.80 27.60 3,400 +0.56(+2.07%)
Sep 03, 2020 27.17 27.26 26.95 27.04 7,759 -0.25(-0.92%)
Sep 02, 2020 27.01 27.29 26.96 27.29 7,970 +0.21(+0.79%)
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.