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, 2018	8.740	8.930	8.740	8.870	518,900	+0.15(+1.72%)
Dec 28, 2018	8.810	8.819	8.710	8.720	302,900	+0.05(+0.58%)
Dec 27, 2018	8.610	8.670	8.520	8.670	381,618	+0.08(+0.93%)
Dec 26, 2018	8.450	8.610	8.320	8.590	323,238	+0.18(+2.08%)
Dec 24, 2018	8.520	8.540	8.410	8.415	218,300	-0.10(-1.12%)
Dec 21, 2018	8.675	8.720	8.510	8.510	280,700	-0.21(-2.41%)
Dec 20, 2018	8.800	8.820	8.680	8.720	543,687	+0.09(+0.98%)
Dec 19, 2018	8.820	8.850	8.600	8.635	386,938	-0.06(-0.69%)
Dec 18, 2018	8.750	8.800	8.660	8.695	381,133	-0.02(-0.23%)
Dec 17, 2018	8.760	8.860	8.690	8.715	381,635	-0.15(-1.75%)
Dec 14, 2018	8.960	9.020	8.860	8.870	304,500	-0.20(-2.21%)
Dec 13, 2018	9.150	9.160	9.040	9.070	367,946	-0.02(-0.22%)
Dec 12, 2018	9.080	9.160	9.070	9.090	231,990	+0.13(+1.51%)
Dec 11, 2018	9.050	9.070	8.930	8.955	1,016,315	+0.11(+1.19%)
Dec 10, 2018	8.920	8.970	8.780	8.850	347,406	-0.02(-0.17%)
Dec 07, 2018	8.950	9.025	8.800	8.865	298,000	-0.06(-0.73%)
Dec 06, 2018	8.890	8.980	8.800	8.930	340,308	-0.29(-3.20%)
Dec 04, 2018	9.420	9.430	9.200	9.225	275,500	-0.16(-1.65%)

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.