Associated Brit Food (OP: ASBFY )

32.24 USD +0.20 (+0.61%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 32.09 32.26 32.05 32.24 3,882 +0.20(+0.61%)
May 04, 2021 32.11 32.11 31.95 32.05 2,616 -0.45(-1.37%)
May 03, 2021 32.61 32.75 32.07 32.49 4,867 +0.55(+1.72%)
Apr 30, 2021 31.88 32.15 31.86 31.95 3,600 -0.64(-1.95%)
Apr 29, 2021 32.39 32.58 32.31 32.58 5,978 +0.54(+1.69%)
Apr 28, 2021 32.10 32.15 32.01 32.04 6,676 -0.04(-0.14%)
Apr 27, 2021 32.13 32.19 32.08 32.08 3,846 -0.17(-0.51%)
Apr 26, 2021 32.30 32.37 32.12 32.25 3,656 +0.34(+1.08%)
Apr 23, 2021 31.91 31.96 31.75 31.91 2,900 +0.08(+0.24%)
Apr 22, 2021 31.92 31.96 31.77 31.83 5,397 -0.36(-1.12%)
Apr 21, 2021 32.17 32.48 32.17 32.19 16,626 +0.14(+0.44%)
Apr 20, 2021 32.67 32.79 32.05 32.05 2,471 -2.49(-7.21%)
Apr 19, 2021 34.08 34.54 34.08 34.54 6,580 +1.02(+3.04%)
Apr 16, 2021 33.57 33.67 33.52 33.52 10,600 -0.38(-1.12%)
Apr 15, 2021 34.07 34.07 33.81 33.90 4,079 +0.39(+1.16%)
Apr 14, 2021 33.88 33.90 33.51 33.51 9,438 -0.11(-0.33%)
Apr 13, 2021 33.51 33.68 33.51 33.62 17,055 -0.20(-0.58%)
Apr 12, 2021 34.06 34.10 33.81 33.81 4,274 -0.29(-0.85%)
Apr 09, 2021 34.18 34.18 34.10 34.10 1,700 -0.15(-0.42%)
Apr 08, 2021 34.16 34.25 34.15 34.25 4,339 +0.21(+0.60%)
Apr 07, 2021 34.15 34.26 33.91 34.04 8,326 +0.20(+0.61%)
Apr 06, 2021 34.19 34.29 33.84 33.84 85,870 -0.42(-1.23%)
Apr 05, 2021 34.22 34.96 34.22 34.26 4,571 +0.17(+0.50%)
Apr 01, 2021 33.96 34.09 33.96 34.09 2,000 +0.81(+2.43%)
Mar 31, 2021 33.28 33.28 33.28 1,253 +0.00(+0.00%)
Mar 30, 2021 33.24 33.71 33.24 33.28 81,334 +0.43(+1.31%)
Mar 29, 2021 32.92 32.93 32.71 32.85 4,279 -0.33(-0.99%)
Mar 26, 2021 33.03 33.18 32.92 33.18 4,900 +1.01(+3.16%)
Mar 25, 2021 32.12 32.17 32.10 32.17 1,860 +0.39(+1.22%)
Mar 24, 2021 31.98 32.17 31.75 31.78 21,239 -0.39(-1.21%)
Mar 23, 2021 32.22 32.42 32.17 32.17 5,112 -1.22(-3.67%)
Mar 22, 2021 33.11 33.46 33.07 33.39 3,241 -0.48(-1.40%)
Mar 19, 2021 33.64 34.23 33.27 33.87 3,100 +0.33(+0.97%)
Mar 18, 2021 33.78 33.80 33.54 33.54 2,671 -1.00(-2.91%)
Mar 17, 2021 34.32 34.64 34.15 34.54 3,791 -0.30(-0.85%)
Mar 16, 2021 34.74 34.84 34.40 34.84 13,179 +0.51(+1.49%)
Mar 15, 2021 34.06 34.33 33.79 34.33 4,990 +0.31(+0.91%)
Mar 12, 2021 33.44 34.03 33.44 34.02 6,900 +0.54(+1.61%)
Mar 11, 2021 33.43 33.52 33.32 33.48 5,127 -0.13(-0.39%)
Mar 10, 2021 33.64 33.64 33.41 33.61 9,042 -0.10(-0.30%)
Mar 09, 2021 33.68 34.22 33.61 33.71 7,217 +0.97(+2.95%)
Mar 08, 2021 32.52 32.98 32.44 32.74 10,621 -0.27(-0.82%)
Mar 05, 2021 32.76 33.01 32.76 33.01 2,000 +0.26(+0.78%)
Mar 04, 2021 33.35 33.56 32.76 32.76 3,307 -0.49(-1.48%)
Mar 03, 2021 33.35 33.39 33.00 33.25 6,350 -0.03(-0.08%)
Mar 02, 2021 33.24 33.31 33.13 33.28 15,542 -0.16(-0.48%)
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.