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, 2022 10.12 10.14 10.01 10.04 258,210 -0.31(-3.00%)
Oct 28, 2022 10.23 10.35 10.18 10.35 147,428 +0.03(+0.29%)
Oct 27, 2022 10.47 10.51 10.32 10.32 126,494 -0.12(-1.15%)
Oct 26, 2022 10.28 10.56 10.27 10.44 88,804 +0.47(+4.71%)
Oct 25, 2022 9.720 10.02 9.720 9.970 227,544 +0.26(+2.68%)
Oct 24, 2022 9.575 9.720 9.520 9.710 212,738 +0.23(+2.43%)
Oct 21, 2022 9.260 9.489 9.230 9.480 136,329 +0.13(+1.39%)
Oct 20, 2022 9.380 9.535 9.320 9.350 236,441 -0.13(-1.37%)
Oct 19, 2022 9.610 9.615 9.410 9.480 179,559 -0.19(-1.96%)
Oct 18, 2022 9.710 9.740 9.610 9.670 353,703 +0.25(+2.65%)
Oct 17, 2022 9.290 9.440 9.290 9.420 480,964 +0.29(+3.23%)
Oct 14, 2022 9.290 9.335 9.100 9.125 176,565 -0.18(-1.88%)
Oct 13, 2022 8.700 9.350 8.690 9.300 589,744 +0.39(+4.38%)
Oct 12, 2022 8.960 8.970 8.860 8.910 179,632 -0.06(-0.67%)
Oct 11, 2022 9.050 9.110 8.910 8.970 524,173 -0.27(-2.92%)
Oct 10, 2022 9.260 9.277 9.110 9.240 383,189 +0.02(+0.22%)
Oct 07, 2022 9.390 9.400 9.160 9.220 206,069 -0.43(-4.46%)
Oct 06, 2022 9.770 9.850 9.630 9.650 231,528 -0.25(-2.53%)
Oct 05, 2022 9.840 10.000 9.590 9.900 240,397 -0.14(-1.39%)
Oct 04, 2022 9.860 10.04 9.836 10.04 709,740 +0.46(+4.80%)
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.