Associated British Foods plc (ASBFY)

ASBFY
🏛️ 미국 →
27.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.74 30.30 29.60 30.30 0.0M
2023-12-28 30.26 30.37 30.09 30.09 0.0M
2023-12-27 30.25 30.55 29.80 30.55 0.0M
2023-12-26 28.87 30.34 28.87 30.08 0.0M
2023-12-22 30.01 30.22 29.99 29.99 0.0M
2023-12-21 30.01 30.26 29.59 30.06 0.0M
2023-12-20 30.09 30.11 29.75 29.75 0.0M
2023-12-19 29.18 30.68 29.18 30.68 0.0M
2023-12-18 29.85 30.47 29.27 29.70 0.0M
2023-12-15 30.24 30.78 29.66 29.91 0.0M
2023-12-14 30.42 30.78 30.40 30.49 0.0M
2023-12-13 30.72 30.93 30.47 30.93 0.0M
2023-12-12 30.71 30.96 30.08 30.76 0.0M
2023-12-11 30.75 30.98 30.62 30.72 0.0M
2023-12-08 30.55 30.55 29.83 30.55 0.0M
2023-12-07 30.54 30.85 30.46 30.52 0.0M
2023-12-06 30.57 30.80 30.42 30.61 0.0M
2023-12-05 30.45 30.52 30.19 30.23 0.0M
2023-12-04 30.68 30.85 30.12 30.29 0.0M
2023-12-01 30.18 30.85 30.18 30.85 0.0M
2023-11-30 30.32 30.32 29.11 30.11 0.0M
2023-11-29 30.51 30.64 30.19 30.33 0.0M
2023-11-28 30.22 30.40 29.99 30.03 0.0M
2023-11-27 29.95 30.20 29.59 29.92 0.0M
2023-11-24 29.89 29.89 29.88 29.88 0.0M
2023-11-22 29.62 29.78 29.51 29.54 0.0M
2023-11-21 29.58 29.62 29.49 29.49 0.0M
2023-11-20 29.22 29.37 29.22 29.27 0.0M
2023-11-17 29.43 29.73 29.42 29.52 0.0M
2023-11-16 29.38 29.42 29.20 29.23 0.0M
2023-11-15 29.22 29.28 29.15 29.15 0.0M
2023-11-14 29.13 29.20 28.99 29.20 0.0M
2023-11-13 28.27 29.00 28.27 28.70 0.0M
2023-11-10 28.37 28.59 28.23 28.57 0.0M
2023-11-09 28.66 29.11 28.26 28.26 0.0M
2023-11-08 28.47 28.50 28.27 28.40 0.0M
2023-11-07 27.80 27.83 27.12 27.57 0.0M
2023-11-06 26.35 26.35 25.61 25.61 0.0M
2023-11-03 26.45 26.47 25.40 26.05 0.0M
2023-11-02 25.85 25.86 24.66 25.36 0.0M
2023-11-01 25.11 25.36 24.64 24.64 0.0M
2023-10-31 24.43 24.98 23.58 24.83 0.1M
2023-10-30 24.02 24.26 23.99 24.13 0.0M
2023-10-27 23.66 23.89 23.53 23.53 0.0M
2023-10-26 23.76 23.91 23.69 23.76 0.0M
2023-10-25 23.90 24.01 23.81 23.85 0.0M
2023-10-24 23.98 23.98 23.67 23.70 0.0M
2023-10-23 23.51 24.11 23.51 23.81 0.0M
2023-10-20 23.49 23.75 23.41 23.75 0.0M
2023-10-19 23.64 23.86 23.48 23.70 0.0M
2023-10-18 24.00 24.21 23.85 23.85 0.0M
2023-10-17 24.41 24.56 24.23 24.56 0.0M
2023-10-16 23.93 24.35 23.93 24.05 0.0M
2023-10-13 23.69 23.71 23.52 23.55 0.0M
2023-10-12 24.45 24.45 23.96 24.05 0.0M
2023-10-11 24.52 24.54 24.16 24.22 0.0M
2023-10-10 24.70 24.97 24.36 24.69 0.0M
2023-10-09 24.03 24.15 23.93 23.93 0.0M
2023-10-06 24.26 24.90 24.13 24.35 0.0M
2023-10-05 24.80 24.80 24.18 24.48 0.0M
2023-10-04 24.44 24.52 23.90 24.22 0.0M
2023-10-03 24.69 24.89 24.42 24.85 0.0M
2023-10-02 24.94 25.22 24.78 25.17 0.0M
2023-09-29 25.31 25.34 25.13 25.13 0.0M
2023-09-28 24.91 25.29 24.91 25.11 0.0M
2023-09-27 25.20 25.20 24.93 25.19 0.0M
2023-09-26 25.31 25.44 25.23 25.36 0.0M
2023-09-25 25.06 25.27 25.06 25.23 0.0M
2023-09-22 25.33 25.33 25.19 25.29 0.0M
2023-09-21 25.68 25.96 25.47 25.47 0.0M
2023-09-20 26.04 26.04 25.62 25.62 0.0M
2023-09-19 25.68 26.13 25.68 26.06 0.0M
2023-09-18 25.52 25.62 25.52 25.62 0.0M
2023-09-15 25.88 25.91 25.71 25.76 0.0M
2023-09-14 25.84 25.89 25.73 25.81 0.0M
2023-09-13 26.15 26.15 25.95 25.95 0.0M
2023-09-12 26.40 26.40 26.21 26.32 0.0M
2023-09-11 24.90 25.10 24.85 25.06 0.0M
2023-09-08 24.64 24.98 24.57 24.98 0.0M
2023-09-07 24.45 24.86 24.45 24.86 0.0M
2023-09-06 24.58 24.64 24.33 24.46 0.0M
2023-09-05 24.94 25.08 24.94 25.03 0.0M
2023-09-01 24.82 25.19 24.82 25.03 0.0M
2023-08-31 25.23 25.50 25.11 25.50 0.0M
2023-08-30 25.27 25.36 25.23 25.23 0.0M
2023-08-29 24.85 25.35 24.85 25.27 0.0M
2023-08-28 24.55 24.86 24.52 24.72 0.0M
2023-08-25 24.71 24.71 24.45 24.55 0.0M
2023-08-24 24.62 24.86 24.37 24.46 0.0M
2023-08-23 24.65 25.00 24.64 24.97 0.0M
2023-08-22 24.52 24.73 24.52 24.63 0.0M
2023-08-21 24.81 25.08 24.77 24.85 0.0M
2023-08-18 24.66 25.29 24.66 24.86 0.0M
2023-08-17 25.19 25.19 24.85 24.95 0.0M
2023-08-16 25.28 25.34 25.20 25.26 0.0M
2023-08-15 24.91 25.06 24.91 24.93 0.0M
2023-08-14 25.02 25.17 24.96 25.04 0.0M
2023-08-11 25.10 25.30 25.06 25.17 0.0M
2023-08-10 25.56 25.56 25.23 25.23 0.0M
2023-08-09 25.30 25.48 25.08 25.48 0.0M
2023-08-08 25.07 25.55 25.05 25.55 0.0M
2023-08-07 25.55 25.62 25.44 25.62 0.0M
2023-08-04 25.50 25.59 25.40 25.40 0.0M
2023-08-03 25.31 25.66 25.31 25.36 0.0M
2023-08-02 25.34 25.49 25.34 25.49 0.0M
2023-08-01 25.93 26.33 25.63 25.79 0.0M
2023-07-31 26.45 26.45 26.24 26.33 0.0M
2023-07-28 26.52 26.83 26.52 26.58 0.0M
2023-07-27 26.72 26.72 26.43 26.43 0.0M
2023-07-26 26.52 27.05 26.51 26.63 0.0M
2023-07-25 26.28 26.51 26.14 26.51 0.0M
2023-07-24 26.36 26.93 26.36 26.93 0.0M
2023-07-21 27.07 27.43 27.07 27.43 0.0M
2023-07-20 27.09 27.38 27.09 27.38 0.0M
2023-07-19 27.09 27.18 27.05 27.08 0.0M
2023-07-18 27.39 27.71 27.27 27.71 0.0M
2023-07-17 26.99 27.38 26.85 27.00 0.0M
2023-07-14 27.00 27.05 26.81 26.86 0.0M
2023-07-13 26.90 26.92 26.89 26.91 0.0M
2023-07-12 26.82 26.86 26.73 26.86 0.0M
2023-07-11 26.28 26.60 26.28 26.48 0.0M
2023-07-10 25.74 25.92 25.64 25.85 0.0M
2023-07-07 25.41 25.74 25.40 25.62 0.1M
2023-07-06 25.00 25.20 24.90 25.16 0.1M
2023-07-05 25.50 25.51 25.39 25.45 0.0M
2023-07-03 25.52 25.81 25.52 25.81 0.0M
2023-06-30 25.25 25.45 25.25 25.45 0.0M
2023-06-29 24.83 25.00 24.83 25.00 0.0M
2023-06-28 24.98 24.99 24.86 24.86 0.0M
2023-06-27 24.70 24.98 24.70 24.98 0.0M
2023-06-26 24.96 24.96 24.52 24.79 0.0M
2023-06-23 24.86 25.00 24.78 25.00 0.0M
2023-06-22 24.60 24.71 24.60 24.71 0.0M
2023-06-21 24.76 25.07 24.76 24.88 0.0M
2023-06-20 24.86 24.89 24.61 24.89 0.0M
2023-06-16 24.57 24.70 24.55 24.70 0.0M
2023-06-15 23.17 24.61 23.17 24.61 0.0M
2023-06-14 23.70 23.85 23.59 23.85 0.0M
2023-06-13 23.53 23.77 23.45 23.55 0.0M
2023-06-12 23.33 23.46 23.30 23.41 0.0M
2023-06-09 23.25 23.41 23.04 23.30 0.0M
2023-06-08 23.45 23.99 23.30 23.59 0.0M
2023-06-07 23.82 23.82 23.48 23.59 0.0M
2023-06-06 22.53 23.16 22.53 23.16 0.1M
2023-06-05 22.99 22.99 22.88 22.88 0.0M
2023-06-02 23.34 23.41 23.30 23.41 0.0M
2023-06-01 22.66 23.21 22.66 22.95 0.0M
2023-05-31 22.66 23.25 22.38 22.72 0.0M
2023-05-30 22.90 22.97 22.58 22.97 0.0M
2023-05-26 22.93 23.13 22.91 23.13 0.0M
2023-05-25 22.82 22.82 22.52 22.64 0.0M
2023-05-24 22.98 22.98 22.77 22.77 0.0M
2023-05-23 23.22 23.35 23.06 23.06 0.0M
2023-05-22 23.75 23.76 23.58 23.58 0.0M
2023-05-19 23.69 23.74 23.60 23.74 0.0M
2023-05-18 23.62 23.65 23.55 23.64 0.0M
2023-05-17 23.50 23.69 23.47 23.65 0.0M
2023-05-16 23.80 23.80 23.69 23.69 0.0M
2023-05-15 23.80 23.97 23.80 23.88 0.0M
2023-05-12 23.93 23.95 23.66 23.87 0.0M
2023-05-11 23.71 23.94 23.68 23.94 0.0M
2023-05-10 24.21 24.26 24.15 24.18 0.0M
2023-05-09 24.28 24.36 24.27 24.28 0.0M
2023-05-08 24.02 24.53 24.02 24.24 0.0M
2023-05-05 24.06 24.55 24.06 24.54 0.0M
2023-05-04 24.02 24.09 23.97 24.00 0.0M
2023-05-03 24.31 24.31 24.07 24.07 0.0M
2023-05-02 24.43 24.69 24.41 24.42 0.0M
2023-05-01 24.66 24.85 24.38 24.38 0.0M
2023-04-28 24.46 24.59 24.46 24.57 0.0M
2023-04-27 24.44 24.44 24.20 24.41 0.0M
2023-04-26 24.35 24.62 24.25 24.36 0.0M
2023-04-25 24.87 24.87 24.47 24.47 0.0M
2023-04-24 25.68 26.00 25.68 26.00 0.0M
2023-04-21 25.42 25.42 25.28 25.41 0.0M
2023-04-20 25.48 25.48 25.40 25.40 0.1M
2023-04-19 25.58 25.81 25.37 25.40 0.0M
2023-04-18 25.42 25.72 25.42 25.52 0.0M
2023-04-17 25.16 25.49 25.06 25.11 0.0M
2023-04-14 25.01 25.28 25.01 25.17 0.0M
2023-04-13 24.77 25.00 24.77 25.00 0.0M
2023-04-12 24.57 24.64 24.52 24.52 0.0M
2023-04-11 24.55 24.72 24.46 24.67 0.0M
2023-04-10 23.98 24.52 23.98 24.52 0.0M
2023-04-06 24.30 24.65 24.30 24.54 0.0M
2023-04-05 24.33 24.40 24.10 24.34 0.0M
2023-04-04 24.30 24.43 24.26 24.38 0.0M
2023-04-03 24.14 24.14 24.01 24.14 0.0M
2023-03-31 24.16 24.19 24.11 24.11 0.0M
2023-03-30 24.38 24.38 24.11 24.23 0.0M
2023-03-29 23.78 24.04 23.78 23.98 0.0M
2023-03-28 24.11 24.26 24.02 24.12 0.0M
2023-03-27 24.10 24.18 24.01 24.18 0.0M
2023-03-24 23.63 23.63 23.42 23.42 0.0M
2023-03-23 24.11 24.53 23.92 23.92 0.0M
2023-03-22 24.03 24.69 24.03 24.69 0.0M
2023-03-21 24.07 24.22 23.82 24.00 0.0M
2023-03-20 23.72 24.26 23.72 24.26 0.0M
2023-03-17 23.27 23.87 23.20 23.20 0.0M
2023-03-16 23.48 23.80 23.48 23.80 0.0M
2023-03-15 23.04 23.15 22.85 23.01 0.0M
2023-03-14 24.17 24.21 24.01 24.21 0.0M
2023-03-13 23.74 23.88 23.62 23.72 0.0M
2023-03-10 24.35 24.43 24.07 24.11 0.0M
2023-03-09 25.13 25.13 24.54 24.55 0.0M
2023-03-08 24.20 24.50 24.20 24.32 0.0M
2023-03-07 24.61 24.61 24.08 24.20 0.0M
2023-03-06 24.57 24.77 24.50 24.50 0.0M
2023-03-03 24.44 24.56 24.30 24.56 0.0M
2023-03-02 24.04 24.38 24.04 24.38 0.0M
2023-03-01 24.22 24.46 24.21 24.21 0.0M
2023-02-28 24.33 24.48 24.14 24.14 0.0M
2023-02-27 23.71 23.90 23.69 23.90 0.2M
2023-02-24 23.16 23.70 23.11 23.23 0.3M
2023-02-23 23.61 23.93 23.32 23.49 0.4M
2023-02-22 24.40 24.40 23.75 23.75 0.2M
2023-02-21 23.92 24.12 23.77 24.03 0.0M
2023-02-17 23.37 23.62 23.34 23.62 0.0M
2023-02-16 23.17 23.52 23.17 23.32 0.0M
2023-02-15 23.14 23.49 23.14 23.30 0.0M
2023-02-14 23.19 23.55 23.19 23.41 0.0M
2023-02-13 23.13 23.52 23.13 23.36 0.0M
2023-02-10 23.04 23.22 22.91 23.08 0.0M
2023-02-09 23.80 23.80 23.49 23.53 0.0M
2023-02-08 23.60 23.82 23.35 23.59 0.0M
2023-02-07 23.25 23.63 23.23 23.62 0.0M
2023-02-06 23.54 23.83 23.41 23.59 0.0M
2023-02-03 23.60 23.76 23.39 23.76 0.0M
2023-02-02 24.10 24.17 23.95 24.08 0.0M
2023-02-01 23.53 23.69 23.37 23.38 0.0M
2023-01-31 23.26 23.34 23.11 23.15 0.0M
2023-01-30 23.40 23.70 23.26 23.26 0.0M
2023-01-27 23.20 23.37 23.20 23.33 0.0M
2023-01-26 23.10 23.41 22.96 23.14 0.0M
2023-01-25 23.00 23.09 22.84 23.05 0.0M
2023-01-24 22.74 22.89 22.73 22.75 0.0M
2023-01-23 23.36 23.41 23.05 23.27 0.0M
2023-01-20 22.80 23.03 22.79 22.99 0.0M
2023-01-19 22.81 22.83 22.70 22.72 0.0M
2023-01-18 23.11 23.13 22.75 22.75 0.0M
2023-01-17 22.95 23.17 22.90 23.05 0.0M
2023-01-13 22.39 22.43 22.15 22.28 0.0M
2023-01-12 22.15 22.54 22.13 22.46 0.1M
2023-01-11 21.75 21.75 21.65 21.69 0.0M
2023-01-10 21.62 21.64 21.28 21.57 0.1M
2023-01-09 21.62 21.98 21.49 21.50 0.1M
2023-01-06 21.24 21.80 21.24 21.72 0.0M
2023-01-05 20.97 21.21 20.97 21.10 0.1M
2023-01-04 20.14 20.41 20.14 20.24 0.1M
2023-01-03 19.75 19.89 19.35 19.66 0.1M