Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.28 -0.11 (-0.76%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.70	11.74	11.60	11.71	151,840	-0.07(-0.59%)
Jan 30, 2023	11.89	11.93	11.76	11.78	118,719	-0.18(-1.46%)
Jan 27, 2023	11.88	11.98	11.86	11.96	130,740	+0.02(+0.13%)
Jan 26, 2023	12.00	12.01	11.84	11.94	81,462	+0.03(+0.25%)
Jan 25, 2023	11.78	11.95	11.76	11.91	91,044	-0.02(-0.17%)
Jan 24, 2023	11.91	11.97	11.86	11.93	1,007,972	-0.16(-1.28%)
Jan 23, 2023	12.01	12.11	12.01	12.09	126,827	+0.25(+2.07%)
Jan 20, 2023	11.70	11.84	11.66	11.84	109,811	+0.16(+1.37%)
Jan 19, 2023	11.75	11.76	11.60	11.68	138,539	-0.13(-1.14%)
Jan 18, 2023	12.07	12.09	11.80	11.81	62,388	+0.05(+0.47%)
Jan 17, 2023	11.81	11.87	11.73	11.76	177,566	-0.08(-0.68%)
Jan 13, 2023	11.67	11.84	11.64	11.84	78,349	+0.08(+0.68%)
Jan 12, 2023	11.60	11.79	11.57	11.76	101,906	+0.27(+2.35%)
Jan 11, 2023	11.53	11.59	11.41	11.49	74,175	+0.12(+1.06%)
Jan 10, 2023	11.32	11.37	11.26	11.37	78,418	+0.20(+1.79%)
Jan 09, 2023	11.17	11.33	11.17	11.17	300,074	+0.15(+1.36%)
Jan 06, 2023	10.58	11.02	10.53	11.02	314,915	+0.32(+2.99%)
Jan 05, 2023	10.83	10.83	10.58	10.70	173,005	-0.28(-2.55%)
Jan 04, 2023	10.97	11.06	10.89	10.98	180,533	+0.23(+2.14%)

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.