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 29, 2017		10.32	10.32	10.32	0	-0.08(-0.77%)
Dec 28, 2017	10.39	10.40	10.34	10.40	93,063	+0.03(+0.24%)
Dec 27, 2017	10.36	10.41	10.34	10.38	925,879	+0.03(+0.24%)
Dec 26, 2017	10.40	10.40	10.22	10.35	95,820	-0.02(-0.14%)
Dec 22, 2017	10.27	10.40	10.26	10.37	643,218	+0.12(+1.22%)
Dec 21, 2017	10.20	10.27	10.16	10.24	84,525	+0.10(+0.99%)
Dec 20, 2017	10.16	10.18	10.10	10.14	87,781	-0.02(-0.20%)
Dec 19, 2017	10.11	10.19	10.08	10.16	127,533	+0.07(+0.74%)
Dec 18, 2017	10.08	10.13	10.05	10.09	152,239	+0.26(+2.65%)
Dec 15, 2017	9.920	9.930	9.790	9.825	137,769	-0.15(-1.48%)
Dec 14, 2017	10.08	10.08	9.950	9.973	147,324	-0.09(-0.92%)
Dec 13, 2017	10.06	10.10	10.01	10.06	142,498	-0.07(-0.64%)
Dec 12, 2017	10.07	10.17	10.07	10.13	235,996	+0.10(+0.95%)
Dec 11, 2017	10.06	10.07	9.980	10.04	168,559	-0.09(-0.89%)
Dec 08, 2017	10.11	10.17	10.03	10.12	247,485	+0.07(+0.75%)
Dec 07, 2017	10.11	10.15	10.04	10.05	129,746	-0.06(-0.59%)
Dec 06, 2017	10.07	10.13	10.05	10.11	106,701	-0.17(-1.61%)
Dec 05, 2017	10.18	10.28	10.16	10.28	213,306	+0.12(+1.23%)
Dec 04, 2017	10.19	10.22	10.18	10.15	86,156	+0.03(+0.25%)

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.