Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)

Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.57	18.65	18.47	18.51	40,589	+0.04(+0.22%)
Dec 28, 2012	18.68	18.75	18.46	18.47	40,742	-0.33(-1.76%)
Dec 27, 2012	18.76	18.80	18.65	18.80	47,829	+0.35(+1.90%)
Dec 26, 2012	18.16	18.50	18.16	18.45	61,389	+0.26(+1.43%)
Dec 24, 2012	18.22	18.33	18.15	18.19	35,590	-0.04(-0.22%)
Dec 21, 2012	18.32	18.43	18.22	18.23	58,325	-0.28(-1.51%)
Dec 20, 2012	18.44	18.51	18.35	18.51	42,111	+0.38(+2.10%)
Dec 19, 2012	18.26	18.28	18.03	18.13	58,404	+0.16(+0.89%)
Dec 18, 2012	18.04	18.15	17.96	17.97	40,509	+0.17(+0.96%)
Dec 17, 2012	17.77	17.90	17.77	17.80	50,698	+0.10(+0.56%)
Dec 14, 2012	17.64	17.82	17.64	17.70	62,641	-0.05(-0.28%)
Dec 13, 2012	17.86	17.94	17.75	17.75	34,985	-0.21(-1.17%)
Dec 12, 2012	17.95	18.19	17.95	17.96	20,651	+0.03(+0.17%)
Dec 11, 2012	17.95	18.05	17.90	17.93	36,581	+0.00(+0.00%)
Dec 10, 2012	17.82	17.95	17.81	17.93	28,256	-0.09(-0.50%)
Dec 07, 2012	17.90	18.15	17.90	18.02	40,236	+0.06(+0.33%)
Dec 06, 2012	17.99	18.09	17.91	17.96	34,056	-0.06(-0.33%)
Dec 05, 2012	17.96	18.15	17.95	18.02	63,852	-0.10(-0.55%)

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.