Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)

Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.383	9.445	9.370	9.420	83,081	+0.07(+0.75%)
Jan 30, 2017	9.350	9.380	9.320	9.350	140,611	-0.07(-0.74%)
Jan 27, 2017	9.520	9.530	9.390	9.420	82,607	-0.16(-1.67%)
Jan 26, 2017	9.530	9.600	9.513	9.580	113,201	+0.07(+0.74%)
Jan 25, 2017	9.410	9.510	9.400	9.510	125,674	+0.09(+0.96%)
Jan 24, 2017	9.340	9.420	9.330	9.420	112,933	+0.19(+2.06%)
Jan 23, 2017	9.225	9.260	9.188	9.230	133,805	-0.02(-0.22%)
Jan 20, 2017	9.240	9.290	9.210	9.250	117,851	+0.03(+0.33%)
Jan 19, 2017	9.190	9.240	9.130	9.220	143,832	-0.07(-0.75%)
Jan 18, 2017	9.290	9.330	9.270	9.290	86,571	-0.01(-0.11%)
Jan 17, 2017	9.290	9.300	9.240	9.300	278,543	+0.02(+0.22%)
Jan 13, 2017		9.280	9.280	9.280	0	+0.08(+0.89%)
Jan 12, 2017	9.190	9.210	9.150	9.198	152,156	+0.02(+0.25%)
Jan 11, 2017	9.062	9.180	9.060	9.175	45,402	+0.15(+1.61%)
Jan 10, 2017	9.120	9.150	9.000	9.030	182,118	-0.12(-1.26%)
Jan 09, 2017	9.030	9.170	9.030	9.145	186,359	-0.09(-0.92%)
Jan 06, 2017	9.200	9.240	9.160	9.230	134,308	-0.01(-0.11%)
Jan 05, 2017	9.160	9.290	9.160	9.240	114,689	-0.09(-0.96%)
Jan 04, 2017	9.300	9.340	9.290	9.330	136,565	+0.02(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.