Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assa Abloy Ab ADR (OP: ASAZY )

14.45 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 03, 2017 9.300 9.350 9.260 9.310 205,730 +0.06(+0.65%)
Dec 30, 2016 9.250 9.250 9.250 0 -0.01(-0.11%)
Dec 29, 2016 9.252 9.290 9.230 9.260 128,044 +0.02(+0.22%)
Dec 28, 2016 9.280 9.280 9.200 9.240 85,957 +0.06(+0.65%)
Dec 27, 2016 9.145 9.230 9.126 9.180 114,742 -0.02(-0.16%)
Dec 23, 2016 9.195 9.195 9.195 0 -0.02(-0.22%)
Dec 22, 2016 9.240 9.270 9.200 9.215 244,781 +0.06(+0.71%)
Dec 21, 2016 9.190 9.210 9.120 9.150 740,142 -0.05(-0.54%)
Dec 20, 2016 9.142 9.210 9.140 9.200 175,025 +0.06(+0.66%)
Dec 19, 2016 9.125 9.190 9.110 9.140 139,032 +0.03(+0.33%)
Dec 16, 2016 9.070 9.170 9.050 9.110 141,274 +0.04(+0.39%)
Dec 15, 2016 9.080 9.120 9.030 9.075 170,110 -0.14(-1.47%)
Dec 14, 2016 9.420 9.425 9.180 9.210 173,202 -0.16(-1.71%)
Dec 13, 2016 9.300 9.420 9.300 9.370 182,604 +0.35(+3.88%)
Dec 12, 2016 8.990 9.090 8.970 9.020 215,039 +0.00(+0.00%)
Dec 09, 2016 8.980 9.045 8.980 9.020 141,416 +0.18(+2.04%)
Dec 08, 2016 8.850 8.880 8.800 8.840 149,551 -0.20(-2.16%)
Dec 07, 2016 8.930 9.060 8.930 9.035 170,288 -0.03(-0.28%)
Dec 06, 2016 9.020 9.080 8.990 9.060 120,816 -0.00(-0.06%)
Dec 05, 2016 9.080 9.100 9.010 9.065 124,232 +0.04(+0.39%)
Dec 02, 2016 9.060 9.107 9.010 9.030 98,755 -0.21(-2.27%)
Dec 01, 2016 9.270 9.275 9.190 9.240 136,819 -0.14(-1.49%)
Nov 30, 2016 9.430 9.430 9.330 9.380 143,970 +0.17(+1.85%)
Nov 29, 2016 9.195 9.240 9.170 9.210 131,544 +0.13(+1.43%)
Nov 28, 2016 9.060 9.100 9.020 9.080 134,976 -0.03(-0.27%)
Nov 25, 2016 9.060 9.130 9.000 9.105 93,567 +0.05(+0.61%)
Nov 23, 2016 9.050 9.050 9.050 0 -0.14(-1.52%)
Nov 22, 2016 9.190 9.215 9.140 9.190 106,264 -0.11(-1.18%)
Nov 21, 2016 9.240 9.310 9.240 9.300 73,832 +0.09(+0.98%)
Nov 18, 2016 9.180 9.210 9.150 9.210 128,081 -0.02(-0.25%)
Nov 17, 2016 9.160 9.270 9.150 9.233 104,602 +0.14(+1.52%)
Nov 16, 2016 9.100 9.160 9.070 9.095 95,661 +0.03(+0.34%)
Nov 15, 2016 9.020 9.070 9.000 9.064 77,842 +0.01(+0.15%)
Nov 14, 2016 9.120 9.150 8.995 9.050 75,895 -0.29(-3.10%)
Nov 11, 2016 9.460 9.480 9.300 9.340 88,816 -0.30(-3.08%)
Nov 10, 2016 9.580 9.680 9.470 9.637 85,359 +0.19(+1.98%)
Nov 09, 2016 9.280 9.500 9.280 9.450 150,440 +0.19(+2.11%)
Nov 08, 2016 9.190 9.300 9.190 9.255 95,643 +0.09(+0.93%)
Nov 07, 2016 9.100 9.200 9.100 9.170 55,532 +0.15(+1.62%)
Nov 04, 2016 9.010 9.090 8.990 9.024 102,871 -0.05(-0.51%)
Nov 03, 2016 9.160 9.207 9.070 9.070 51,556 -0.11(-1.20%)
Nov 02, 2016 9.140 9.190 9.140 9.180 58,391 +0.05(+0.55%)
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.