ASBFY | Assoc Brit Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Assoc Brit Sp ADR (ASBFY)

OTC

$25.06-$0.12 (-0.48%)

Price as of Sep 11, 2026

N/A
Market Cap
-4.18%
1-Year Change
Packaged Foods
Industry

1 Month
-10.47%

Low Price$25.06

High Price$28.26
3 Months
-5.00%

Low Price$24.99

High Price$28.71
1 Year
-4.18%

Low Price$23.18

High Price$29.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	25.37	25.42	24.95	25.06	-0.48%	33,213
09/10/2026	24.82	25.35	24.82	25.18	-8.64%	59,009
09/09/2026	27.95	27.95	27.45	27.56	-0.36%	33,486
09/08/2026	27.82	27.91	27.62	27.66	-1.67%	49,153
09/04/2026	27.95	28.23	27.95	28.13	+1.15%	33,406
09/03/2026	27.81	27.93	27.73	27.81	+0.91%	25,087
09/02/2026	27.43	27.60	27.38	27.56	-0.22%	31,730
09/01/2026	27.64	27.83	27.62	27.62	-0.47%	23,473
08/31/2026	27.79	28.17	27.64	27.75	-0.54%	25,032
08/28/2026	28.10	28.12	27.80	27.90	-0.85%	15,814
08/27/2026	28.18	28.30	28.09	28.14	-0.35%	45,082
08/26/2026	28.38	28.38	28.24	28.24	-0.07%	14,976
08/25/2026	28.09	28.62	27.69	28.26	+0.11%	26,020
08/24/2026	28.10	28.38	28.10	28.23	+0.04%	71,393
08/21/2026	27.94	28.26	27.94	28.22	+1.72%	14,616
08/20/2026	27.67	27.79	27.67	27.74	+0.27%	10,419
08/19/2026	27.40	27.72	27.40	27.67	+1.21%	10,893
08/18/2026	27.46	27.52	27.27	27.34	+0.48%	11,549
08/17/2026	27.22	27.29	27.17	27.21	-2.26%	12,876
08/14/2026	28.11	28.11	27.75	27.84	-0.46%	12,019
08/13/2026	27.89	28.00	27.79	27.97	+1.23%	26,987
08/12/2026	27.74	27.97	27.58	27.63	-1.29%	23,535
08/11/2026	28.04	28.07	27.94	27.99	-0.71%	33,985
08/10/2026	28.41	28.47	28.07	28.19	-1.81%	44,528
08/07/2026	28.67	28.76	28.53	28.71	+0.90%	29,648
08/06/2026	28.55	28.57	28.33	28.46	+0.37%	24,751
08/05/2026	28.26	28.45	28.11	28.35	+0.30%	22,459
08/04/2026	28.31	28.46	28.19	28.27	-0.51%	31,090
08/03/2026	28.79	29.06	28.18	28.41	+0.32%	185,375
07/31/2026	28.25	28.51	28.20	28.32	+0.04%	13,531
07/30/2026	28.27	28.39	28.23	28.31	+1.00%	7,619
07/29/2026	27.61	28.17	27.61	28.03	+1.89%	24,640
07/28/2026	27.46	27.63	27.42	27.51	+2.08%	14,936
07/27/2026	26.73	26.96	26.73	26.95	+1.35%	18,850
07/24/2026	26.55	26.70	26.55	26.59	+1.33%	44,601
07/23/2026	26.49	26.53	26.23	26.24	-3.07%	30,621
07/22/2026	27.61	27.63	27.07	27.07	-0.11%	22,283
07/21/2026	26.86	27.10	26.85	27.10	-0.33%	38,529
07/20/2026	27.18	27.36	27.09	27.19	-1.41%	94,476
07/17/2026	27.39	27.64	27.34	27.58	+1.70%	54,877
07/16/2026	26.77	27.14	26.75	27.12	+1.80%	21,849
07/15/2026	26.47	26.73	26.45	26.64	+0.45%	26,782
07/14/2026	26.70	26.76	26.51	26.52	-1.19%	22,280
07/13/2026	26.95	27.05	26.80	26.84	+0.19%	27,930
07/10/2026	26.51	26.80	26.46	26.79	+1.79%	66,544
07/09/2026	26.15	26.43	26.10	26.32	+0.27%	119,389
07/08/2026	26.03	26.34	25.96	26.25	-0.91%	752,431
07/07/2026	26.62	26.71	26.33	26.49	+3.27%	22,922
07/06/2026	25.80	25.80	25.32	25.65	-0.89%	80,329
07/02/2026	25.81	26.05	25.73	25.88	+0.66%	47,073
07/01/2026	25.53	25.78	25.40	25.71	-3.49%	134,639
06/30/2026	26.57	26.82	26.52	26.64	-0.37%	341,705
06/29/2026	26.59	26.92	26.39	26.74	+1.48%	286,074
06/26/2026	26.38	26.55	26.03	26.35	+0.04%	1,000,819
06/25/2026	26.34	26.51	26.14	26.34	+1.78%	1,161,098
06/24/2026	25.48	25.89	25.46	25.88	+3.31%	648,053
06/23/2026	24.96	25.22	24.95	25.05	+0.24%	200,490
06/22/2026	25.01	25.19	24.88	24.99	-1.54%	94,204
06/18/2026	24.84	25.43	24.84	25.38	+1.48%	28,766
06/17/2026	25.12	25.43	25.01	25.01	-2.57%	114,552
06/16/2026	25.53	25.79	25.50	25.67	-1.35%	34,602
06/15/2026	26.49	26.54	25.98	26.02	-0.95%	29,352
06/12/2026	26.45	26.46	26.17	26.27	-0.42%	39,900
06/11/2026	26.08	26.52	25.90	26.38	+1.58%	73,786
06/10/2026	26.11	26.22	25.91	25.97	+1.33%	134,600
06/09/2026	25.34	25.79	25.34	25.63	+2.32%	132,432
06/08/2026	25.05	25.09	24.65	25.05	+0.06%	144,417
06/05/2026	25.28	25.38	24.99	25.03	-1.27%	155,045
06/04/2026	25.53	25.53	25.21	25.36	+0.98%	105,600
06/03/2026	24.88	25.20	24.88	25.11	+0.46%	106,358
06/02/2026	24.80	25.06	24.80	24.99	+1.77%	192,177
06/01/2026	24.61	24.86	24.35	24.56	-1.05%	475,961
05/29/2026	24.61	25.09	24.55	24.82	+0.55%	380,901
05/29/2026	$0.28 Dividend
05/28/2026	24.55	25.02	24.54	24.68	-1.93%	63,970
05/27/2026	24.97	25.34	24.95	25.17	+2.25%	28,907
05/26/2026	24.43	24.68	24.32	24.61	+0.48%	47,222
05/22/2026	24.67	24.70	24.48	24.50	-1.28%	24,567
05/21/2026	24.53	24.82	24.39	24.81	+0.52%	50,089
05/20/2026	24.13	24.69	24.09	24.68	+1.26%	40,627
05/19/2026	24.50	24.64	24.35	24.38	-0.64%	87,397
05/18/2026	24.21	24.61	24.21	24.54	+3.25%	76,177
05/15/2026	23.48	23.80	23.42	23.76	-0.67%	43,935
05/14/2026	24.22	24.27	23.91	23.93	+0.89%	64,060
05/13/2026	23.80	23.90	23.68	23.72	-1.88%	59,247
05/12/2026	24.28	24.28	24.06	24.17	-1.57%	77,039
05/11/2026	24.62	24.71	24.43	24.56	-0.64%	112,373
05/08/2026	24.80	24.92	24.64	24.71	+1.01%	43,357
05/07/2026	24.75	24.83	24.45	24.47	-1.16%	52,914
05/06/2026	24.69	24.82	24.61	24.75	+1.54%	79,507
05/05/2026	24.35	24.52	24.19	24.38	-0.96%	183,987
05/04/2026	24.62	24.84	24.55	24.61	-0.60%	37,933
05/01/2026	24.91	24.95	24.76	24.76	-0.02%	38,630
04/30/2026	24.72	24.84	24.68	24.77	+0.33%	129,327
04/29/2026	24.74	24.83	24.58	24.69	-0.55%	230,167
04/28/2026	24.53	25.00	24.53	24.82	+1.54%	195,113
04/27/2026	24.54	24.68	24.45	24.45	-1.04%	39,671
04/24/2026	24.75	24.94	24.63	24.70	+0.99%	31,585
04/23/2026	24.52	24.68	24.41	24.46	-1.47%	38,280
04/22/2026	24.89	25.06	24.79	24.83	+0.54%	55,816