Anheuser Busch InBev SA NV Historical Data - ABI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Anheuser Busch InBev SA NV (ABI)
Anheuser Busch InBev SA NV (ABI) Historical

Anheuser Busch InBev SA NV (ABI)

56.04

0.20

(0.36%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.22	4.1248606466	53.82	56.72	53.6	1150017	54.93085198	DE
4	0.14	0.250447227191	55.9	57.08	53.6	1123682	55.32801452	DE
12	-1.79	-3.09527926682	57.83	61.25	53.6	1338706	56.57910315	DE
26	6.265	12.5866398795	49.775	61.25	49.43	1298077	56.78003332	DE
52	-3.82	-6.38155696625	59.86	61.25	49.165	1304723	54.76859584	DE
156	-2.52	-4.30327868852	58.56	65.86	45.545	1514879	54.26950173	DE
260	-23.36	-29.4206549118	79.4	92.71	29.025	1691484	56.12885213	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	55.84	0.14	0.25	55.8	56.24	55.68	1115248
1713803400	55.7	0.74	1.35	55.74	56.08	55.54	1177731
1713544200	54.96	0.8	1.48	53.96	55.1	53.96	1395244
1713457800	54.16	0.3	0.56	53.92	54.24	53.6	825018
1713371400	53.86	0	0.00	53.82	54.22	53.66	1236844
1713285000	53.86	-0.94	-1.72	54.42	54.62	53.74	1334034
1713198600	54.8	-0.66	-1.19	55.44	55.68	54.8	1415460
1712939400	55.46	-0.08	-0.14	55.98	56.16	55.34	952402
1712853000	55.54	0.26	0.47	55.28	56.32	55.14	1075817
1712766600	55.28	-0.44	-0.79	56.1	56.26	55.12	1232190
1712680200	55.72	0.18	0.32	55.24	55.84	55.18	858771
1712593800	55.54	0.18	0.33	55.18	55.64	55.04	766927
1712334600	55.36	0.08	0.14	54.6	55.6	54.56	1192741
1712248200	55.28	-0.6	-1.07	55.58	55.88	55.1	948450
1712161800	55.88	-0.34	-0.60	56.32	56.58	55.62	1107034
1712075400	56.22	-0.24	-0.43	56.64	57.08	56.2	1039486
1711647000	56.46	0.21	0.37	56.17	56.48	55.64	1481372
1711560600	56.25	0.43	0.77	55.9	56.46	55.9	1071499
1711474200	55.82	0.3	0.54	55.31	55.91	55.14	1013866
1711387800	55.52	0.35	0.63	55.17	55.66	54.95	1084676
1711128600	55.17	0.35	0.64	54.61	55.29	54.58	1257188
1711042200	54.82	-0.12	-0.22	55.57	55.58	54.73	1322379
1710955800	54.94	-0.23	-0.42	55.11	55.45	54.77	744074
1710869400	55.17	-0.01	-0.02	54.96	55.28	54.64	1106029
1710783000	55.18	-0.21	-0.38	55.96	55.96	54.97	1063842
1710523800	55.39	-0.58	-1.04	56	56.32	55.39	8030075
1710437400	55.97	-2.85	-4.85	56.9	57.22	55.97	3029512
1710351000	58.82	0.87	1.50	57.83	58.82	57.75	988810
1710264600	57.95	0.4	0.70	57.8	58.09	57.53	974140
1710178200	57.55	0.94	1.66	56.86	57.76	56.86	1078818
1709919000	56.61	0.47	0.84	56.32	56.8	56.24	839630
1709832600	56.14	0.46	0.83	55.34	56.29	55.15	1273665
1709746200	55.68	0.08	0.14	55.59	56.23	55.5	1080980
1709659800	55.6	-0.01	-0.02	55.44	55.81	55.05	1299234
1709573400	55.61	-0.17	-0.30	55.46	55.89	55.21	1436842
1709314200	55.78	0.06	0.11	55.69	56.07	55.49	1484813
1709227800	55.72	-1.85	-3.21	56.5	57.6	55.55	3252273
1709141400	57.57	-0.51	-0.88	58.16	58.18	57.26	1349729
1709055000	58.08	-0.19	-0.33	58.18	58.34	57.78	1258492
1708968600	58.27	-0.2	-0.34	58.45	58.54	58.17	733731
1708709400	58.47	-0.01	-0.02	58.56	58.66	58.22	954425
1708623000	58.48	-0.02	-0.03	58.86	59.08	58.21	1634271
1708536600	58.5	0.24	0.41	58.36	58.97	58.3	682465
1708450200	58.26	0.03	0.05	58.14	58.45	57.82	1282840
1708363800	58.23	0.42	0.73	57.83	58.25	57.81	720872
1708104600	57.81	-0.46	-0.79	58.51	58.64	57.67	1306244
1708018200	58.27	0.35	0.60	58.14	58.4	57.92	898759
1707931800	57.92	-1.48	-2.49	57	58.69	56.22	1797555
1707845400	59.4	-0.45	-0.75	60.03	60.25	59.28	1199019
1707759000	59.85	-0.11	-0.18	59.76	59.97	59.32	926576
1707499800	59.96	-0.69	-1.14	60.62	60.78	59.88	1177976
1707413400	60.65	0.06	0.10	60.22	61.25	60.22	1065622
1707327000	60.59	2.45	4.21	59.11	61.16	59.09	2638999
1707240600	58.14	0.49	0.85	57.61	58.18	57.12	1253800
1707154200	57.65	0.34	0.59	57.26	57.92	57.26	744314
1706895000	57.31	-0.12	-0.21	57.68	58.39	57.28	1092137
1706808600	57.43	-0.08	-0.14	57.43	57.66	56.97	1119985
1706722200	57.51	0.04	0.07	57.83	57.99	57.42	1220008
1706635800	57.47	0.03	0.05	57.39	57.91	56.98	909767
1706549400	57.44	0.24	0.42	57.06	57.47	56.95	1348450
1706290200	57.2	0	0.00	57.34	57.48	56.66	1692511
1706203800	57.2	-0.56	-0.97	57.51	57.61	56.86	1715414
1706117400	57.76	0.39	0.68	57.69	57.96	57.52	1516399

Anheuser Busch InBev SA NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions