Associated Brit Food (OP: ASBFY )

33.23 USD -0.65 (-1.92%)
Official Closing Price Updated: 3:49 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.37 33.37 33.01 33.23 5,600 -0.65(-1.92%)
Feb 25, 2021 34.16 34.16 33.68 33.88 3,927 -0.89(-2.56%)
Feb 24, 2021 34.33 35.00 34.29 34.77 15,069 +0.05(+0.14%)
Feb 23, 2021 34.66 34.72 34.46 34.72 5,812 +0.93(+2.75%)
Feb 22, 2021 33.49 34.03 33.49 33.79 5,651 +0.75(+2.27%)
Feb 19, 2021 33.39 33.39 33.04 33.04 1,600 +0.48(+1.47%)
Feb 18, 2021 32.27 32.56 32.27 32.56 2,234 +0.41(+1.28%)
Feb 17, 2021 32.00 32.15 31.92 32.15 3,637 +0.12(+0.36%)
Feb 16, 2021 31.98 32.14 31.98 32.03 7,494 +1.09(+3.54%)
Feb 12, 2021 30.74 30.94 30.72 30.94 5,600 +0.20(+0.65%)
Feb 11, 2021 30.81 30.83 30.58 30.74 3,027 -0.39(-1.25%)
Feb 10, 2021 30.93 31.13 30.93 31.13 2,440 -0.46(-1.46%)
Feb 09, 2021 31.33 31.59 31.25 31.59 2,461 +0.35(+1.12%)
Feb 08, 2021 31.09 31.24 31.09 31.24 7,119 -0.15(-0.46%)
Feb 05, 2021 31.22 31.44 31.22 31.39 2,400 +0.43(+1.41%)
Feb 04, 2021 30.98 31.02 30.90 30.95 9,332 +0.26(+0.85%)
Feb 03, 2021 30.55 30.75 30.53 30.69 2,920 +0.15(+0.49%)
Feb 02, 2021 30.57 30.63 30.50 30.54 4,628 +0.42(+1.41%)
Feb 01, 2021 30.18 30.23 30.00 30.12 3,091 +1.16(+3.99%)
Jan 29, 2021 29.24 29.24 28.89 28.96 6,400 -1.10(-3.66%)
Jan 28, 2021 30.05 30.69 30.00 30.06 5,437 +0.47(+1.59%)
Jan 27, 2021 30.06 30.06 29.59 29.59 6,562 -0.61(-2.02%)
Jan 26, 2021 30.24 30.31 30.17 30.20 6,315 +0.04(+0.13%)
Jan 25, 2021 30.01 30.20 29.93 30.16 7,095 -0.77(-2.49%)
Jan 22, 2021 30.95 30.95 30.59 30.93 2,300 -0.96(-3.01%)
Jan 21, 2021 31.77 31.93 31.61 31.89 6,403 +0.30(+0.95%)
Jan 20, 2021 31.33 31.59 31.28 31.59 5,523 +0.76(+2.47%)
Jan 19, 2021 31.12 31.12 30.81 30.83 8,034 +0.37(+1.21%)
Jan 15, 2021 30.39 30.60 30.39 30.46 2,500 -0.28(-0.91%)
Jan 14, 2021 30.60 31.24 30.57 30.74 5,673 +0.43(+1.42%)
Jan 13, 2021 30.31 30.31 30.31 30.31 1,238 -0.05(-0.16%)
Jan 12, 2021 30.23 30.36 29.89 30.36 9,601 +0.36(+1.20%)
Jan 11, 2021 29.71 30.08 29.71 30.00 10,126 -0.19(-0.63%)
Jan 08, 2021 30.17 30.23 29.97 30.19 23,700 -0.01(-0.03%)
Jan 07, 2021 30.30 30.30 30.13 30.20 3,219 -0.62(-2.01%)
Jan 06, 2021 30.66 30.84 30.47 30.82 5,464 +0.83(+2.77%)
Jan 05, 2021 29.97 30.26 29.93 29.99 9,768 -0.13(-0.43%)
Jan 04, 2021 30.59 30.94 30.03 30.12 11,194 -0.93(-3.01%)
Dec 31, 2020 31.05 31.05 31.05 2,176 -0.29(-0.91%)
Dec 30, 2020 31.45 31.45 31.17 31.34 2,176 +0.36(+1.16%)
Dec 29, 2020 31.11 31.32 30.89 30.98 6,328 -0.02(-0.06%)
Dec 28, 2020 31.06 31.27 30.13 31.00 6,409 +0.02(+0.06%)
Dec 24, 2020 31.08 31.21 30.98 30.98 1,500 +0.59(+1.96%)
Dec 23, 2020 30.22 30.51 30.07 30.39 12,315 +1.04(+3.53%)
Dec 22, 2020 29.25 29.48 29.21 29.35 5,326 +0.07(+0.24%)
Dec 21, 2020 28.75 29.38 28.61 29.28 9,965 -1.19(-3.91%)
Dec 18, 2020 30.51 30.51 30.31 30.47 7,000 -0.59(-1.90%)
Dec 17, 2020 31.19 31.33 31.06 31.06 3,304 -0.10(-0.32%)
Dec 16, 2020 31.02 31.25 30.98 31.16 3,499 +0.32(+1.04%)
Dec 15, 2020 30.76 30.84 30.76 30.84 1,272 +0.54(+1.78%)
Dec 14, 2020 30.68 30.68 30.30 30.30 3,551 +0.60(+2.04%)
Dec 11, 2020 29.83 29.83 29.63 29.70 14,500 -0.48(-1.61%)
Dec 10, 2020 30.46 30.46 30.14 30.18 4,080 +0.10(+0.33%)
Dec 09, 2020 30.37 30.40 30.02 30.08 3,538 -0.47(-1.54%)
Dec 08, 2020 30.70 30.78 30.52 30.55 15,691 -0.12(-0.39%)
Dec 07, 2020 30.76 30.85 30.66 30.67 3,637 -1.17(-3.67%)
Dec 04, 2020 32.06 32.06 31.79 31.84 19,500 +0.95(+3.09%)
Dec 03, 2020 30.94 31.17 30.84 30.89 4,999 +1.06(+3.54%)
Dec 02, 2020 29.83 29.95 29.80 29.83 37,215 +0.83(+2.86%)
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.