Asahi Group Holdings, Ltd.
ASBRFOTCConsumer Defensive● Active
$9.42
+$0.02(+0.21%)
Market Cap$13.8B
P/E Ratio—
52W High$14.59
52W Low$9.28
Asahi Group Holdings, Ltd.（ASBRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asbrf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.46
Jul 1, 2021
-42.8% from here
5-Year Low5Y
$8.83
Jun 4, 2026
+6.7% from low
IPO Priceadj.
$6.45
Dec 31, 2010
+46.0% since IPO
1 Year Ago
$13.44
Jun 9, 2025
-29.9% in 1Y
5 Years Ago
$16.46
Jun 8, 2021
-42.8% in 5Y
10 Years Ago
$9.75
Jun 8, 2016
-3.4% in 10Y
Historical Price Data · ASBRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 2K | +0.00% |
| Jun 4, 2026 | $9.70 | $9.70 | $8.83 | $9.42 | $9.42 | 3K | -2.89% |
| Jun 3, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0K | +0.00% |
| Jun 2, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0K | +0.00% |
| Jun 1, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0K | +0.00% |
| May 29, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0K | +0.00% |
| May 28, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0K | +0.00% |
| May 27, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0K | +0.00% |
| May 26, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0K | +0.00% |
| May 22, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0K | +0.00% |
| May 21, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0K | +0.00% |
| May 20, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0K | +0.00% |
| May 19, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0K | +0.00% |
| May 18, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0K | +0.00% |
| May 15, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0K | +0.00% |
| May 14, 2026 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 1K | -0.31% |
| May 13, 2026 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0K | +0.00% |
| May 12, 2026 | $9.28 | $9.36 | $9.28 | $9.36 | $9.36 | 59K | +0.86% |
| May 11, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1K | +0.00% |
| May 8, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASBRF
Jan 1 → Dec 31 · 6 years2026-18.3%$11.23 → $9.17
-18.3%
2025+6.7%$9.84 → $10.50
+6.7%
2024-18.7%$12.11 → $9.84
-18.7%
2023+19.1%$10.17 → $12.11
+19.1%
2022-23.0%$13.21 → $10.17
-23.0%
2021-19.7%$16.46 → $13.21
-19.7%
Best Year2023 · +19.1%
Worst Year2022 · -23.0%
Positive Years2 / 6
Avg Annual Return-9.0%
6Y Total Return-44.3%
6Y CAGR~-9.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ASBRF?
If you invested $1,000 in ASBRF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$966
Total Return-3.4%
CAGR~-0.3% / yr
Profit$-34
Based on Jun 8, 2016 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Asahi Group Holdings, Ltd.（ASBRF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $9.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASBRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASBRF 历史股价FMP 日线复权 OHLCV