Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.39 UNCHANGED

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 (%)
Nov 30, 2020	12.15	12.19	11.82	11.85	770,554	-0.26(-2.15%)
Nov 27, 2020	12.13	12.15	12.08	12.11	30,900	-0.24(-1.94%)
Nov 25, 2020	12.31	12.36	12.28	12.35	119,600	+0.03(+0.24%)
Nov 24, 2020	12.22	12.40	12.22	12.32	38,130	-0.09(-0.73%)
Nov 23, 2020	12.55	12.55	12.27	12.41	59,990	-0.04(-0.32%)
Nov 20, 2020	12.49	12.53	12.40	12.45	123,700	-0.14(-1.10%)
Nov 19, 2020	12.58	12.59	12.50	12.59	67,093	-0.00(-0.01%)
Nov 18, 2020	12.66	12.73	12.59	12.59	33,866	-0.35(-2.72%)
Nov 17, 2020	12.86	12.99	12.86	12.94	61,941	+0.27(+2.15%)
Nov 16, 2020	12.65	12.70	12.60	12.67	50,837	+0.25(+2.01%)
Nov 13, 2020	12.45	12.46	12.35	12.42	89,000	-0.05(-0.44%)
Nov 12, 2020	12.60	12.62	12.43	12.47	64,303	-0.18(-1.38%)
Nov 11, 2020	12.71	12.73	12.61	12.65	64,803	+0.00(+0.00%)
Nov 10, 2020	12.62	12.70	12.46	12.65	61,531	+0.37(+3.01%)
Nov 09, 2020	12.48	12.53	12.27	12.28	91,886	+0.88(+7.77%)
Nov 06, 2020	11.37	11.42	11.32	11.39	51,000	+0.04(+0.40%)
Nov 05, 2020	11.35	11.41	11.29	11.35	58,079	+0.40(+3.65%)
Nov 04, 2020	10.91	11.05	10.86	10.95	61,498	+0.13(+1.20%)
Nov 03, 2020	10.73	10.85	10.73	10.82	135,854	+0.09(+0.84%)

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.