Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.39 +0.09 (+0.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.44	13.65		13.65	256,011	+0.57(+4.36%)
Jan 28, 2022	12.96	13.09	12.85	13.08	147,166	+0.06(+0.46%)
Jan 27, 2022	13.16	13.20	12.92	13.02	310,972	-0.21(-1.59%)
Jan 26, 2022	13.39	13.52	13.12	13.23	308,873	-0.03(-0.23%)
Jan 25, 2022	13.12	13.36	12.99	13.26	324,443	-0.16(-1.21%)
Jan 24, 2022	13.26	13.44	13.02	13.42	273,421	-0.44(-3.16%)
Jan 21, 2022	13.97	14.01	13.81	13.86	163,093	-0.15(-1.07%)
Jan 20, 2022	14.14	14.33	14.00	14.01	181,325	-0.10(-0.71%)
Jan 19, 2022	14.21	14.24	14.09	14.11	303,102	+0.02(+0.14%)
Jan 18, 2022	14.18	14.21	14.03	14.09	165,508	-0.37(-2.56%)
Jan 14, 2022				14.46	0	-0.44(-2.95%)
Jan 13, 2022	15.14	15.15	14.90	14.90	68,577	-0.31(-2.04%)
Jan 12, 2022	15.10	15.26	15.09	15.21	75,989	+0.37(+2.49%)
Jan 11, 2022	14.64	14.84	14.57	14.84	88,156	+0.20(+1.37%)
Jan 10, 2022	14.61	14.64	14.45	14.64	164,532	-0.36(-2.40%)
Jan 07, 2022	15.04	15.04	14.87	15.00	232,438	-0.10(-0.66%)
Jan 06, 2022	15.13	15.18	15.04	15.10	79,448	-0.07(-0.46%)
Jan 05, 2022	15.35	15.45	15.17	15.17	97,975	-0.28(-1.81%)
Jan 04, 2022	15.40	15.51	15.39	15.45	108,645	+0.08(+0.52%)

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.