Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.39 +0.09 (+0.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.41	14.47	14.36	14.38	105,002	-0.04(-0.28%)
Dec 28, 2023	14.49	14.50	14.40	14.42	222,420	-0.18(-1.23%)
Dec 27, 2023	14.45	14.62	14.45	14.60	64,540	+0.13(+0.87%)
Dec 26, 2023	14.38	14.51	14.31	14.47	61,870	+0.13(+0.93%)
Dec 22, 2023	14.45	14.47	14.32	14.34	57,836	+0.07(+0.49%)
Dec 21, 2023	14.24	14.27	14.13	14.27	135,457	+0.20(+1.39%)
Dec 20, 2023	14.09	14.29	14.07	14.07	138,913	+0.15(+1.11%)
Dec 19, 2023	13.82	13.93	13.82	13.92	72,073	+0.11(+0.80%)
Dec 18, 2023	13.84	13.88	13.71	13.81	92,628	-0.01(-0.07%)
Dec 15, 2023	13.75	13.94	13.74	13.82	87,727	+0.11(+0.80%)
Dec 14, 2023	13.62	13.80	13.60	13.71	118,126	+0.44(+3.32%)
Dec 13, 2023	13.01	13.31	12.97	13.27	114,108	+0.00(+0.00%)
Dec 12, 2023	13.26	13.30	13.22	13.27	79,046	+0.06(+0.45%)
Dec 11, 2023	13.23	13.27	13.18	13.21	112,377	+0.14(+1.07%)
Dec 08, 2023	13.01	13.14	13.01	13.07	60,809	-0.05(-0.38%)
Dec 07, 2023	13.05	13.13	12.99	13.12	54,869	+0.15(+1.16%)
Dec 06, 2023	13.02	13.09	12.95	12.97	63,950	+0.16(+1.25%)
Dec 05, 2023	12.85	12.90	12.79	12.81	70,323	-0.03(-0.23%)
Dec 04, 2023	12.76	12.84	12.71	12.84	169,680	-0.17(-1.31%)

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.