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

Assa Abloy Ab ADR (OP: ASAZY )

14.54 -0.15 (-1.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 (%)
Oct 31, 2018 9.810 9.950 9.780 9.890 148,770 +0.32(+3.29%)
Oct 30, 2018 9.465 9.600 9.430 9.575 142,087 +0.04(+0.42%)
Oct 29, 2018 9.682 9.710 9.490 9.535 232,166 +0.03(+0.32%)
Oct 26, 2018 9.500 9.600 9.440 9.505 131,500 -0.07(-0.76%)
Oct 25, 2018 9.490 9.600 9.490 9.578 166,501 +0.09(+0.98%)
Oct 24, 2018 9.810 9.810 9.480 9.485 464,439 -0.25(-2.52%)
Oct 23, 2018 9.610 9.760 9.600 9.730 160,612 +0.04(+0.41%)
Oct 22, 2018 9.721 9.745 9.660 9.690 250,331 +0.02(+0.21%)
Oct 19, 2018 9.600 9.720 9.595 9.670 113,900 +0.33(+3.53%)
Oct 18, 2018 9.500 9.500 9.270 9.340 276,256 -0.26(-2.71%)
Oct 17, 2018 9.630 9.630 9.570 9.600 176,309 +0.02(+0.21%)
Oct 16, 2018 9.555 9.610 9.520 9.580 148,858 +0.15(+1.64%)
Oct 15, 2018 9.360 9.480 9.360 9.425 269,050 +0.02(+0.16%)
Oct 12, 2018 9.440 9.440 9.320 9.410 156,600 -0.02(-0.21%)
Oct 11, 2018 9.570 9.570 9.370 9.430 105,569 -0.09(-0.89%)
Oct 10, 2018 9.690 9.690 9.500 9.515 81,869 -0.35(-3.60%)
Oct 09, 2018 9.790 9.900 9.790 9.870 82,776 -0.11(-1.05%)
Oct 08, 2018 9.960 9.990 9.900 9.975 53,515 +0.00(+0.05%)
Oct 05, 2018 10.04 10.06 9.950 9.970 81,400 -0.01(-0.10%)
Oct 04, 2018 10.08 10.09 9.950 9.980 67,045 -0.16(-1.58%)
Oct 03, 2018 10.17 10.19 10.11 10.14 75,923 +0.19(+1.86%)
Oct 02, 2018 9.920 10.01 9.904 9.955 122,643 -0.04(-0.45%)
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.