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, 2018 9.300 9.303 9.200 9.270 291,100 +0.05(+0.54%)
Nov 29, 2018 9.240 9.280 9.220 9.220 223,092 -0.10(-1.07%)
Nov 28, 2018 9.180 9.330 9.150 9.320 225,329 +0.14(+1.53%)
Nov 27, 2018 9.190 9.200 9.130 9.180 221,601 -0.07(-0.76%)
Nov 26, 2018 9.230 9.260 9.190 9.250 176,354 +0.11(+1.20%)
Nov 23, 2018 8.980 9.170 8.980 9.140 202,300 -0.30(-3.23%)
Nov 21, 2018 9.445 9.445 9.445 0 +0.12(+1.34%)
Nov 20, 2018 9.350 9.410 9.265 9.320 142,353 -0.11(-1.17%)
Nov 19, 2018 9.610 9.610 9.410 9.430 210,712 -0.36(-3.68%)
Nov 16, 2018 9.755 9.830 9.730 9.790 81,100 +0.08(+0.82%)
Nov 15, 2018 9.660 9.740 9.640 9.710 163,080 +0.04(+0.36%)
Nov 14, 2018 9.730 9.748 9.600 9.675 146,638 -0.16(-1.63%)
Nov 13, 2018 9.730 10.95 9.730 9.835 131,869 +0.19(+1.92%)
Nov 12, 2018 9.723 9.723 9.620 9.650 128,465 -0.08(-0.82%)
Nov 09, 2018 9.690 9.760 9.670 9.730 72,300 -0.06(-0.66%)
Nov 08, 2018 9.905 9.908 9.750 9.795 93,174 -0.05(-0.56%)
Nov 07, 2018 9.800 9.850 9.750 9.850 130,670 +0.12(+1.23%)
Nov 06, 2018 9.700 9.750 9.680 9.730 151,603 +0.08(+0.78%)
Nov 05, 2018 9.670 9.670 9.590 9.655 183,399 -0.02(-0.16%)
Nov 02, 2018 9.725 9.755 9.610 9.670 121,000 -0.29(-2.91%)
Nov 01, 2018 9.970 9.990 9.860 9.960 471,483 +0.07(+0.71%)
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%)
Oct 01, 2018 10.10 10.10 9.980 10.00 70,742 +0.03(+0.25%)
Sep 28, 2018 9.980 10.04 9.960 9.975 75,800 -0.13(-1.29%)
Sep 27, 2018 10.12 10.19 10.08 10.11 86,562 -0.00(-0.05%)
Sep 26, 2018 10.05 10.18 10.03 10.11 47,960 -0.02(-0.20%)
Sep 25, 2018 10.16 10.19 10.11 10.13 111,774 -0.06(-0.59%)
Sep 24, 2018 10.17 10.23 10.14 10.19 82,331 -0.04(-0.39%)
Sep 21, 2018 10.26 10.27 10.23 10.23 84,100 -0.06(-0.58%)
Sep 20, 2018 10.27 10.30 10.19 10.29 198,552 +0.04(+0.44%)
Sep 19, 2018 10.21 10.27 10.21 10.24 50,941 +0.01(+0.10%)
Sep 18, 2018 10.31 10.32 10.21 10.23 100,615 -0.15(-1.44%)
Sep 17, 2018 10.37 10.42 10.34 10.38 88,637 +0.16(+1.61%)
Sep 14, 2018 10.23 10.26 10.18 10.22 157,800 +0.10(+0.94%)
Sep 13, 2018 10.12 10.15 10.08 10.12 72,646 -0.04(-0.44%)
Sep 12, 2018 10.12 10.21 10.11 10.17 77,896 +0.08(+0.79%)
Sep 11, 2018 10.02 10.12 10.02 10.09 64,896 +0.04(+0.45%)
Sep 10, 2018 10.07 10.10 10.04 10.04 111,970 +0.02(+0.20%)
Sep 07, 2018 9.940 10.04 9.940 10.03 87,600 -0.05(-0.55%)
Sep 06, 2018 10.07 10.11 10.01 10.08 64,801 -0.08(-0.84%)
Sep 05, 2018 10.17 10.21 10.10 10.16 83,091 +0.01(+0.15%)
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.