Associated British Foods plc (ASBFY)

ASBFY
🏛️ 미국 →
27.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 27.14 27.19 27.14 27.19 3.2K
10:05 27.17 27.17 27.17 27.17 1.3K
10:35 27.18 27.18 27.18 27.18 0.1K
11:10 27.15 27.15 27.15 27.15 0.1K
11:15 27.14 27.14 27.12 27.14 0.7K
11:20 27.11 27.15 27.11 27.15 1.8K
11:30 26.69 26.69 26.69 26.69 0.4K
11:55 27.07 27.07 27.07 27.07 0.3K
12:05 27.05 27.05 27.05 27.05 0.2K
12:10 27.02 27.02 27.02 27.02 0.8K
12:40 27.05 27.05 27.05 27.05 0.3K
13:30 27.09 27.09 27.09 27.09 0.3K
14:15 27.06 27.06 27.06 27.06 0.4K
14:20 27.05 27.05 27.05 27.05 1.0K
14:25 27.07 27.07 27.05 27.05 1.0K
14:50 27.07 27.07 27.07 27.07 0.3K
15:05 27.05 27.05 27.05 27.05 0.2K
15:10 27.05 27.05 27.05 27.05 0.7K
15:45 27.06 27.06 27.06 27.06 0.2K
15:50 27.06 27.07 27.02 27.03 8.4K
15:55 27.02 27.02 27.02 27.02 0.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 27.27 27.50 27.27 27.45 0.0M
2025-09-26 27.17 27.26 27.12 27.17 0.0M
2025-09-25 27.09 27.09 26.87 26.93 0.6M
2025-09-24 27.17 27.19 26.69 27.03 0.0M
2025-09-23 27.12 27.21 27.04 27.19 0.0M
2025-09-22 26.94 27.11 26.92 27.00 0.0M
2025-09-19 27.09 27.21 26.83 27.06 0.0M
2025-09-18 27.20 27.20 26.57 27.00 0.0M
2025-09-17 27.65 27.81 27.53 27.68 0.0M
2025-09-16 27.27 27.36 27.20 27.29 0.0M
2025-09-15 27.33 27.33 26.86 27.09 0.5M
2025-09-12 26.93 27.13 26.84 26.98 0.0M
2025-09-11 26.76 26.79 26.43 26.50 0.0M
2025-09-10 26.99 26.99 26.65 26.77 0.0M
2025-09-09 30.50 30.80 30.49 30.61 0.0M
2025-09-08 30.57 30.70 30.57 30.70 0.0M
2025-09-05 30.41 30.47 30.19 30.47 0.0M
2025-09-04 30.44 30.46 29.77 30.27 0.0M
2025-09-03 30.07 30.10 29.91 29.93 0.0M
2025-09-02 29.54 29.69 29.54 29.57 0.0M
2025-08-29 29.76 29.86 29.53 29.64 0.0M
2025-08-28 29.68 29.87 29.61 29.86 0.0M
2025-08-27 29.82 29.99 29.81 29.88 0.0M
2025-08-26 30.68 30.68 30.32 30.43 0.0M
2025-08-25 31.36 31.95 31.36 31.49 0.0M
2025-08-22 31.45 31.80 31.43 31.75 0.0M
2025-08-21 31.92 31.92 31.56 31.71 0.0M
2025-08-20 31.61 31.96 31.61 31.92 0.0M
2025-08-19 31.68 31.68 31.32 31.35 0.0M
2025-08-18 31.09 31.24 30.95 31.13 0.0M
2025-08-15 31.47 31.47 31.18 31.18 0.0M
2025-08-14 31.35 31.35 31.07 31.07 0.0M
2025-08-13 31.45 31.75 31.45 31.71 0.0M
2025-08-12 30.74 31.14 30.74 31.14 0.0M
2025-08-11 30.73 30.77 30.59 30.67 0.0M
2025-08-08 30.13 30.31 30.03 30.06 0.0M
2025-08-07 30.13 30.22 29.94 30.16 0.0M
2025-08-06 29.81 29.95 29.81 29.95 0.0M
2025-08-05 29.83 30.15 29.74 29.89 0.0M
2025-08-04 29.26 29.54 29.26 29.45 0.0M
2025-08-01 29.26 29.34 29.14 29.29 0.0M
2025-07-31 29.52 29.66 29.32 29.42 0.0M
2025-07-30 29.90 30.12 29.67 29.85 0.0M
2025-07-29 30.11 30.44 30.00 30.27 0.3M
2025-07-28 30.20 30.53 30.16 30.38 0.5M
2025-07-25 30.12 30.52 30.08 30.38 0.0M
2025-07-24 30.63 30.68 30.57 30.62 0.0M
2025-07-23 30.92 31.25 30.82 31.23 0.0M
2025-07-22 30.25 30.34 30.08 30.30 0.0M
2025-07-21 30.04 30.13 30.00 30.04 0.0M
2025-07-18 29.80 29.87 29.56 29.64 0.0M
2025-07-17 29.25 29.49 29.21 29.33 0.0M
2025-07-16 28.65 28.91 28.40 28.91 0.0M
2025-07-15 28.54 28.64 28.41 28.62 0.0M
2025-07-14 28.62 28.69 28.33 28.47 0.0M
2025-07-11 28.14 28.16 28.00 28.12 0.0M
2025-07-10 28.13 28.37 28.09 28.24 0.0M
2025-07-09 28.45 28.46 28.20 28.46 0.0M
2025-07-08 28.40 28.48 28.34 28.48 0.0M
2025-07-07 28.49 28.49 28.12 28.27 0.0M
2025-07-03 28.67 28.74 28.47 28.60 0.0M
2025-07-02 28.48 28.49 27.82 28.44 0.0M
2025-07-01 29.04 29.25 28.99 29.24 0.0M
2025-06-30 28.65 28.80 28.52 28.80 0.0M
2025-06-27 28.72 29.13 28.72 28.94 0.0M
2025-06-26 28.81 29.23 28.81 29.01 0.7M
2025-06-25 28.01 28.40 27.67 28.33 0.9M
2025-06-24 28.29 28.34 28.02 28.05 0.0M
2025-06-23 27.86 28.16 27.82 27.96 0.0M
2025-06-20 28.64 28.71 28.31 28.37 0.5M
2025-06-18 26.98 28.37 26.98 28.09 0.0M
2025-06-17 28.45 28.45 28.22 28.22 0.0M
2025-06-16 28.31 28.67 28.26 28.30 0.0M
2025-06-13 26.61 28.17 26.61 28.09 0.0M
2025-06-12 28.11 28.25 27.97 28.25 0.0M
2025-06-11 27.89 28.01 27.75 27.75 0.0M
2025-06-10 28.16 28.17 28.02 28.16 0.0M
2025-06-09 28.25 28.48 28.05 28.32 0.0M
2025-06-06 28.19 28.34 28.19 28.34 0.0M
2025-06-05 28.45 28.48 28.40 28.41 0.1M
2025-06-04 28.38 28.44 28.30 28.41 0.1M
2025-06-03 27.77 28.12 27.71 28.03 0.2M
2025-06-02 28.22 28.45 27.88 28.37 0.0M
2025-05-30 28.40 28.42 27.87 28.24 0.0M
2025-05-29 28.35 28.35 28.08 28.29 0.0M
2025-05-28 28.50 28.50 28.03 28.25 0.0M
2025-05-27 28.70 28.84 28.19 28.70 0.0M
2025-05-23 28.32 28.67 28.02 28.25 0.0M
2025-05-22 28.49 28.71 28.22 28.32 0.2M
2025-05-21 28.85 29.42 28.84 29.20 0.8M
2025-05-20 28.59 28.87 28.52 28.74 0.0M
2025-05-19 28.20 28.30 27.90 28.11 0.0M
2025-05-16 28.09 28.17 27.58 28.14 0.4M
2025-05-15 27.86 28.10 27.78 27.97 0.0M
2025-05-14 28.07 28.07 27.67 27.69 0.0M
2025-05-13 28.02 28.21 27.13 28.00 0.0M
2025-05-12 27.70 27.73 27.27 27.65 0.0M
2025-05-09 27.90 28.59 27.90 28.37 0.0M
2025-05-08 27.20 27.42 26.96 27.18 0.0M
2025-05-07 26.94 26.94 26.55 26.55 0.0M
2025-05-06 27.48 27.56 27.27 27.31 0.0M
2025-05-05 27.54 27.98 27.48 27.49 0.0M
2025-05-02 27.13 27.74 27.13 27.50 0.0M
2025-05-01 27.35 27.82 26.85 26.94 0.0M
2025-04-30 27.78 28.17 27.60 27.61 0.0M
2025-04-29 27.70 27.98 27.59 27.78 0.0M
2025-04-28 30.39 30.68 30.39 30.67 0.0M
2025-04-25 29.42 29.91 29.42 29.82 0.0M
2025-04-24 29.55 29.95 29.55 29.89 0.0M
2025-04-23 29.45 29.45 29.25 29.34 0.1M
2025-04-22 29.74 29.96 29.67 29.88 0.0M
2025-04-21 29.60 29.66 29.40 29.49 0.0M
2025-04-17 29.52 29.88 29.18 29.55 0.6M
2025-04-16 28.50 29.19 28.50 28.70 0.6M
2025-04-15 28.19 28.45 27.82 28.24 0.0M
2025-04-14 27.73 27.92 27.44 27.68 0.0M
2025-04-11 26.58 27.04 25.97 26.87 0.0M
2025-04-10 25.68 25.98 25.43 25.50 0.0M
2025-04-09 25.00 26.96 24.70 26.61 0.0M
2025-04-08 25.33 25.45 24.48 24.48 0.0M
2025-04-07 24.33 24.73 24.09 24.51 0.0M
2025-04-04 26.07 26.07 24.95 25.30 0.0M
2025-04-03 26.47 26.47 26.08 26.13 0.0M
2025-04-02 25.35 25.83 25.35 25.55 1.0M
2025-04-01 25.23 25.25 25.01 25.12 0.0M
2025-03-31 24.78 25.12 24.78 25.01 0.0M
2025-03-28 25.50 25.60 25.06 25.06 0.0M
2025-03-27 25.36 25.65 25.27 25.56 0.0M
2025-03-26 24.93 24.93 24.64 24.64 0.0M
2025-03-25 24.80 24.98 24.71 24.98 0.0M
2025-03-24 24.94 25.35 24.94 25.06 0.0M
2025-03-21 24.87 25.17 24.87 25.17 0.0M
2025-03-20 24.98 25.19 24.98 25.10 0.0M
2025-03-19 24.76 24.98 24.76 24.89 0.0M
2025-03-18 24.73 25.07 24.58 24.82 0.0M
2025-03-17 24.47 24.76 24.17 24.51 0.0M
2025-03-14 24.09 24.28 23.62 24.19 0.0M
2025-03-13 23.86 24.15 23.64 23.87 0.0M
2025-03-12 23.93 24.38 23.92 24.08 0.0M
2025-03-11 25.35 25.59 25.00 25.17 0.0M
2025-03-10 25.16 25.29 24.80 24.90 0.0M
2025-03-07 24.59 25.10 24.59 25.04 0.0M
2025-03-06 24.73 24.85 24.41 24.73 0.0M
2025-03-05 24.07 24.32 23.75 24.24 0.0M
2025-03-04 23.78 24.24 23.62 24.15 0.0M
2025-03-03 24.15 24.41 24.09 24.16 0.0M
2025-02-28 23.99 24.22 23.80 23.97 0.0M
2025-02-27 23.82 24.06 23.70 23.70 0.0M
2025-02-26 24.21 24.39 24.06 24.08 0.0M
2025-02-25 23.81 23.84 23.61 23.84 0.0M
2025-02-24 24.30 24.37 24.10 24.10 0.0M
2025-02-21 24.47 24.51 24.18 24.35 0.0M
2025-02-20 24.03 24.18 23.76 24.08 0.0M
2025-02-19 23.93 24.03 23.58 23.99 0.0M
2025-02-18 24.36 24.52 24.28 24.52 0.0M
2025-02-14 24.36 24.39 24.08 24.26 0.0M
2025-02-13 23.90 24.32 23.90 24.15 0.0M
2025-02-12 23.76 24.00 23.66 23.71 0.0M
2025-02-11 23.74 24.01 23.74 23.94 0.0M
2025-02-10 23.44 23.80 23.44 23.54 0.0M
2025-02-07 23.27 23.34 23.13 23.32 0.0M
2025-02-06 23.14 23.58 23.14 23.54 0.0M
2025-02-05 23.07 23.46 22.95 23.06 0.0M
2025-02-04 22.81 23.36 22.81 22.95 0.0M
2025-02-03 22.83 23.22 22.69 22.88 0.0M
2025-01-31 23.74 23.98 23.45 23.45 0.0M
2025-01-30 23.96 24.35 23.77 24.23 0.0M
2025-01-29 23.70 24.00 23.62 23.81 0.0M
2025-01-28 24.09 24.15 23.86 23.88 0.0M
2025-01-27 23.54 23.69 23.26 23.38 0.0M
2025-01-24 23.59 23.64 23.43 23.59 0.0M
2025-01-23 23.14 23.34 23.12 23.16 0.0M
2025-01-22 23.98 24.03 23.82 23.92 0.0M
2025-01-21 24.14 24.44 24.09 24.10 0.0M
2025-01-17 24.76 24.78 24.50 24.58 0.0M
2025-01-16 23.98 24.35 23.85 24.20 0.0M
2025-01-15 24.35 24.35 24.24 24.28 0.0M
2025-01-14 23.87 23.96 23.77 23.95 0.0M
2025-01-13 23.68 24.18 23.68 23.91 0.0M
2025-01-10 23.70 23.92 23.60 23.60 0.0M
2025-01-08 24.76 25.09 24.70 24.75 0.0M
2025-01-07 25.40 25.68 25.15 25.31 0.0M
2025-01-06 25.62 25.98 25.58 25.62 0.0M
2025-01-03 25.51 25.51 25.30 25.35 0.0M
2025-01-02 25.65 25.65 25.41 25.41 0.0M