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 (%)
Nov 30, 2022 11.40 11.46 11.12 11.45 102,677 +0.10(+0.88%)
Nov 29, 2022 11.36 11.39 11.19 11.35 71,180 +0.04(+0.35%)
Nov 28, 2022 11.49 11.53 11.28 11.31 112,150 -0.35(-3.00%)
Nov 25, 2022 11.56 11.70 11.56 11.66 76,948 -0.02(-0.17%)
Nov 23, 2022 11.54 11.71 11.54 11.68 69,021 +0.38(+3.36%)
Nov 22, 2022 11.20 11.30 11.18 11.30 122,836 +0.20(+1.80%)
Nov 21, 2022 11.03 11.12 11.01 11.10 196,789 -0.16(-1.42%)
Nov 18, 2022 11.30 11.32 11.19 11.26 141,005 +0.00(+0.00%)
Nov 17, 2022 11.20 11.26 11.07 11.26 190,224 -0.08(-0.71%)
Nov 16, 2022 11.45 11.45 11.22 11.34 70,828 -0.16(-1.39%)
Nov 15, 2022 11.80 11.82 11.36 11.50 190,914 -0.10(-0.86%)
Nov 14, 2022 11.71 11.73 11.60 11.60 162,993 -0.11(-0.94%)
Nov 11, 2022 11.49 11.76 11.46 11.71 129,527 +0.33(+2.90%)
Nov 10, 2022 11.00 11.38 10.95 11.38 293,378 +1.03(+9.90%)
Nov 09, 2022 10.45 10.54 10.34 10.36 298,612 -0.13(-1.21%)
Nov 08, 2022 10.33 10.57 10.30 10.48 336,049 +0.36(+3.58%)
Nov 07, 2022 10.15 10.18 10.02 10.12 235,330 -0.20(-1.94%)
Nov 04, 2022 10.20 10.45 9.990 10.32 147,355 +0.59(+6.06%)
Nov 03, 2022 9.620 9.760 9.590 9.730 481,384 -0.26(-2.60%)
Nov 02, 2022 10.10 10.26 9.960 9.990 238,727 -0.08(-0.79%)
Nov 01, 2022 10.25 10.28 9.990 10.07 203,451 +0.03(+0.30%)
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%)
Oct 03, 2022 9.370 9.610 9.370 9.580 348,556 +0.30(+3.23%)
Sep 30, 2022 9.200 9.470 9.200 9.280 400,907 +0.05(+0.54%)
Sep 29, 2022 9.140 9.230 9.020 9.230 519,644 -0.22(-2.33%)
Sep 28, 2022 9.100 9.460 9.070 9.450 236,769 +0.43(+4.77%)
Sep 27, 2022 9.090 9.160 8.940 9.020 903,979 -0.08(-0.88%)
Sep 26, 2022 9.080 9.220 9.000 9.100 492,714 +0.06(+0.66%)
Sep 23, 2022 9.030 9.100 8.970 9.040 273,154 -0.19(-2.06%)
Sep 22, 2022 9.280 9.280 9.140 9.230 354,619 -0.11(-1.18%)
Sep 21, 2022 9.490 9.590 9.340 9.340 172,901 -0.12(-1.27%)
Sep 20, 2022 9.610 9.660 9.370 9.460 704,073 -0.45(-4.54%)
Sep 19, 2022 9.730 9.930 9.720 9.910 340,216 +0.06(+0.61%)
Sep 16, 2022 9.810 9.940 9.740 9.850 235,306 -0.37(-3.62%)
Sep 15, 2022 10.09 10.41 10.09 10.22 331,293 +0.07(+0.69%)
Sep 14, 2022 10.15 10.21 10.09 10.15 138,366 -0.10(-0.98%)
Sep 13, 2022 10.51 10.59 10.25 10.25 261,768 -0.49(-4.56%)
Sep 12, 2022 10.68 10.82 10.66 10.74 422,378 +0.42(+4.07%)
Sep 09, 2022 10.22 10.34 10.22 10.32 327,670 +0.33(+3.30%)
Sep 08, 2022 9.790 10.05 9.780 9.990 566,810 +0.00(+0.00%)
Sep 07, 2022 9.820 9.990 9.820 9.990 500,277 +0.12(+1.22%)
Sep 06, 2022 9.940 10.02 9.790 9.870 504,366 +0.03(+0.30%)
Sep 02, 2022 9.970 10.15 9.800 9.840 277,695 +0.04(+0.41%)
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.