Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ASBFF
ASSOCIATED BRIT FOOD ORD
stock OTC

EOD
Jul 29, 2026
27.80USD+8.340%(+2.14)18,351
Pre-market
0.00USD-100.000%(-25.14)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		27.45000027.80000027.45000027.800000+8.340%18,3510.000%
2026-07-07		25.66000025.66000025.66000025.660000+2.081%936+8.340%
2026-06-09		25.13680025.13680025.13680025.136800-2.419%351+10.595%
2026-05-11		25.76000025.76000025.76000025.760000+7.918%100+7.919%
2026-04-30		23.87000023.87000023.87000023.870000-4.156%500+16.464%
2026-04-29		24.90500024.90500024.90500024.905000+2.490%600+11.624%
2026-04-23		24.69000024.69000024.30000024.300000+4.832%1,600+14.403%
2026-03-23		23.18000023.18000023.18000023.180000-17.066%457+19.931%
2026-02-25		27.95000027.95000027.95000027.950000-1.515%100-0.537%
2026-01-06		28.38000028.38000028.38000028.380000-2.323%100-2.044%
2025-12-30		29.05500029.05500029.05500029.055000+5.982%840-4.319%
2025-11-18		27.41500027.41500027.41500027.415000-10.903%5,527+1.404%
2025-10-27		30.77000030.77000030.77000030.770000+15.416%145-9.652%
2025-09-24		26.66000026.66000026.66000026.660000+0.263%100+4.276%
2025-09-23		26.59000026.59000026.59000026.590000-12.331%932+4.551%
2025-09-08		30.33000030.33000030.33000030.330000+2.087%984-8.342%
2025-08-08		29.71000029.71000029.71000029.710000-4.408%584-6.429%
2025-07-25		29.68000031.08000029.68000031.080000+11.471%363-10.553%
2025-06-20		27.88180027.88180027.88180027.881800+16.198%109-0.293%
2025-04-07		23.99500023.99500023.99500023.995000-2.618%288+15.857%
2025-03-17		24.64000024.64000024.64000024.640000-2.532%2,103+12.825%
2025-03-12		25.28000025.28000025.28000025.280000+3.543%175+9.968%
2025-03-07		24.41500024.41500024.41500024.415000-0.913%3,670+13.864%
2025-02-19		24.64000024.64000024.64000024.640000+1.629%352+12.825%
2025-02-18		24.24500024.24500024.24500024.245000+0.790%789+14.663%
2025-02-14		24.18360024.40000024.05500024.055000-0.249%1,400+15.568%
2025-02-11		24.11500024.11500024.11500024.115000+1.238%2,741+15.281%
2025-01-13		23.82000023.82000023.82000023.820000-6.953%419+16.709%
2025-01-02		25.60000025.60000025.60000025.600000-9.700%300+8.594%
2024-11-21		28.35000028.35000028.35000028.350000-6.281%245-1.940%
2024-10-10		30.25000030.25000030.25000030.250000-4.120%100-8.099%
2024-07-24		31.55000031.55000031.55000031.550000-1.713%12,900-11.886%
2024-07-18		32.10000032.10000032.10000032.100000+2.885%150-13.396%
2024-06-20		31.22500031.22500031.20000031.200000-1.794%2,869-10.897%
2024-06-13		31.65000031.77000031.65000031.770000-4.937%23,891-12.496%
2024-05-24		33.42000033.42000033.42000033.420000+1.028%304-16.816%
2024-05-02		33.08000033.08000033.08000033.080000+4.584%16,000-15.961%
2024-04-26		31.63000031.63000031.63000031.630000+3.535%100-12.109%
2024-04-19		30.55000030.55000030.55000030.550000+3.489%111-9.002%
2024-04-16		28.75000029.52000028.75000029.520000-1.469%13,913-5.827%
2024-03-22		29.96000029.96000029.96000029.960000+2.181%200-7.210%
2024-03-15		29.32050029.32050029.32050029.320500+3.314%4,535-5.186%
2024-03-11		29.00000029.00000028.38000028.380000-0.246%2,101-2.044%
2024-02-05		28.45000028.45000028.45000028.450000-1.897%200-2.285%
2024-02-01		29.00000029.00000029.00000029.000000-1.361%1,205-4.138%
2024-01-22		29.40000029.40000029.40000029.400000+0.417%150-5.442%
2023-12-28		29.27780029.27780029.27780029.277800-2.407%300-5.048%
2023-12-26		30.00000030.00000030.00000030.000000-1.575%330-7.333%
2023-12-18		30.48000030.48000030.48000030.480000-1.145%500-8.793%
2023-12-13		30.83300030.83300030.83300030.833000+33.016%335-9.837%
2023-10-30		23.22000023.22000023.18000023.180000-1.278%500+19.931%
2023-10-16		23.52000023.52000023.48000023.480000-5.362%300+18.399%
2023-09-29		24.81030024.81030024.81030024.810300-0.460%11,616+12.050%
2023-09-08		24.92500024.92500024.92500024.925000+2.839%245+11.535%
2023-09-06		24.23700024.23700024.23700024.237000-4.255%205+14.701%
2023-08-31		25.31410025.31410025.31410025.314100+4.820%205+9.820%
2023-08-29		24.15000024.15000024.15000024.150000-2.637%204+15.114%
2023-08-15		24.80400024.80400024.80400024.804000+2.921%1,350+12.079%
2023-08-14		24.10000024.10000024.10000024.100000-9.057%44,030+15.353%
2023-07-25		25.26000026.50000025.26000026.500000+5.578%2,005+4.906%
2023-06-28		25.10000025.10000025.10000025.100000+8.630%454+10.757%
2023-06-13		23.10600023.10600023.10600023.106000+0.680%187+20.315%
2023-05-23		22.95000022.95000022.95000022.950000-5.126%6,741+21.133%
2023-05-22		24.19000024.19000024.19000024.190000-1.786%614+14.924%
2023-05-10		24.63000024.63000024.63000024.630000+3.618%101+12.870%
2023-05-09		23.77000023.77000023.77000023.770000-0.588%101+16.954%
2023-04-11		23.85000023.91050023.85000023.910500+2.488%617+16.267%
2023-03-23		23.33000023.33000023.33000023.330000+1.171%549+19.160%
2023-03-20		23.06000023.06000023.06000023.060000-1.337%700+20.555%
2023-03-16		23.37250023.37250023.37250023.372500+22.003%104+18.943%
2022-12-28		19.15737419.15737419.15737419.157374+3.497%17,717+45.114%
2022-12-27		18.51000018.51000018.51000018.510000-1.543%200+50.189%
2022-12-16		18.80000018.80000018.80000018.800000+31.010%899+47.872%
2022-10-05		14.35000014.35000014.35000014.350000-6.939%400+93.728%
2022-10-04		15.23000015.42000015.23000015.420000+0.391%400+80.285%
2022-09-21		15.36000015.36000015.36000015.360000-1.222%436+80.990%
2022-09-15		15.55000015.55000015.55000015.550000-3.834%24,110+78.778%
2022-09-09		16.17000016.17000016.17000016.170000+3.854%370+71.923%
2022-09-08		15.57000015.57000015.57000015.570000-7.815%4,670+78.548%
2022-09-06		16.95000016.95000016.89000016.890000-16.798%500+64.594%
2022-08-16		20.30000020.30000020.30000020.300000-1.980%365+36.946%
2022-08-08		20.21000020.71000020.21000020.710000+5.717%618+34.235%
2022-08-03		19.59000019.59000019.59000019.590000-0.810%109+41.909%
2022-07-29		19.75000019.75000019.75000019.750000+3.729%5,000+40.759%
2022-07-12		19.04000019.04000019.04000019.040000+3.198%100+46.008%
2022-07-11		18.45000018.45000018.45000018.450000-4.946%1,000+50.678%
2022-06-28		19.41000019.41000019.41000019.410000-5.317%192+43.225%
2022-06-24		20.50000020.50000020.50000020.500000+8.179%855+35.610%
2022-06-17		19.11000019.11000018.95000018.950000-0.733%358+46.702%
2022-06-16		19.09000019.09000019.09000019.090000+3.413%586+45.626%
2022-06-15		18.46000018.46000018.46000018.460000-5.912%546+50.596%
2022-05-06		19.28000019.62000019.20000019.620000-0.734%9,949+41.692%
2022-05-05		19.76500019.76500019.76500019.765000+1.620%109+40.653%
2022-05-02		19.45000019.45000019.45000019.450000-1.319%108+42.931%
2022-04-29		19.71000019.71000019.71000019.710000-1.450%550+41.045%
2022-04-28		20.00000020.00000020.00000020.0000000.000%226+39.000%
2022-04-26		20.00000020.00000020.00000020.000000-7.472%205+39.000%
2022-04-21		21.61500021.61500021.61500021.615000+1.861%200+28.614%
2022-04-19		21.22000021.22000021.22000021.220000-1.302%500+31.008%
2022-04-14		21.50000021.50000021.50000021.500000+1.896%1,000+29.302%
2022-04-08		21.10000021.10000021.10000021.100000-2.765%585+31.754%
2022-04-05		21.70000021.70000021.70000021.700000-5.570%544+28.111%
2022-03-21		22.98000022.98000022.98000022.980000-0.239%142+20.975%
2022-03-18		23.03500023.03500023.03500023.035000+0.120%135+20.686%
2022-03-09		23.00730023.00730023.00730023.007300+8.015%1,733+20.831%
2022-03-08		21.66000021.66000021.30000021.300000-10.013%300+30.516%
2022-03-02		23.67000023.67000023.67000023.670000-9.136%162+17.448%
2022-02-25		26.05000026.05000026.05000026.050000+6.938%7,686+6.718%
2022-02-24		24.36000024.36000024.36000024.360000-3.064%161+14.122%
2022-02-18		25.13000025.13000025.13000025.130000-3.160%103+10.625%
2022-02-17		26.92000026.92000025.95000025.950000+4.511%709+7.129%
2022-02-15		24.75000024.83000024.75000024.830000-1.955%870+11.961%
2022-02-14		25.16000025.32500024.20000025.325000+0.576%792,396+9.773%
2022-02-11		26.86000026.98000025.18000025.180000-4.113%269,533+10.405%
2022-02-10		26.76000027.28000026.26000026.260000-4.056%2,023+5.864%
2022-02-09		25.39000027.37000025.39000027.370000+1.295%979+1.571%
2022-02-08		26.84000027.02000024.80000027.020000+6.798%3,940+2.887%
2022-02-07		26.62000026.62000025.30000025.300000-1.576%2,660+9.881%
2022-02-04		26.62000026.65000024.66000025.705000-6.697%2,883+8.150%
2022-02-03		25.48000027.55000025.40000027.550000-0.864%1,565+0.907%
2022-02-02		25.73000027.79000025.73000027.790000+9.194%2,233+0.036%
2022-02-01		25.54000027.77000025.45000025.450000-6.913%29,058+9.234%
2022-01-31		26.87000027.41000025.20000027.340000+1.222%9,270+1.683%
2022-01-28		26.30000027.01000026.30000027.010000-1.639%1,752+2.925%
2022-01-27		26.38000027.52000026.30000027.460000-2.624%6,477+1.238%
2022-01-26		28.12000028.20000028.09000028.200000+5.578%4,056-1.418%
2022-01-25		27.79000027.87000026.47000026.710000+1.869%3,362+4.081%
2022-01-24		27.25000027.35000026.07000026.220000-7.838%13,596+6.026%
2022-01-21		28.37000028.45000027.15000028.450000+1.174%33,270-2.285%
2022-01-20		28.08000028.31000027.02000028.120000-4.125%16,022-1.138%
2022-01-19		29.17000029.33000029.06000029.330000+0.034%1,237-5.217%
2022-01-18		28.84000029.42000028.20000029.320000+5.544%35,524-5.184%
2022-01-14		29.88000030.12000027.78000027.7800000.000%12,596+0.072%
2022-01-13		27.78000030.15000027.78000027.780000-1.594%13,417+0.072%
2022-01-12		29.37000029.37000028.23000028.230000-5.332%596-1.523%
2022-01-11		29.40000029.82000029.40000029.820000+0.914%973-6.774%
2022-01-10		29.17000029.55000027.30000029.550000+10.674%22,498-5.922%
2022-01-07		28.79000028.85000026.70000026.700000-8.530%4,416+4.120%
2022-01-06		28.10000029.19000027.18000029.190000+2.170%11,605-4.762%
2022-01-05		28.57000028.65000027.43000028.570000+1.240%1,578-2.695%
2022-01-04		27.42000028.22000027.13000028.220000+1.147%1,294-1.488%
2022-01-03		27.85000027.90000027.54400027.900000-0.357%22,266-0.358%
2021-12-31		26.30000028.00000026.22000028.0000000.000%3,429-0.714%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC