Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.04 -0.24 (-1.68%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	19.87	19.94	19.77	19.83	60,552	+0.11(+0.56%)
Feb 27, 2013	19.64	19.82	19.56	19.72	17,976	+0.23(+1.18%)
Feb 26, 2013	19.56	19.60	19.27	19.49	34,591	-0.55(-2.74%)
Feb 22, 2013	19.92	20.04	19.80	20.04	29,122	+0.39(+1.98%)
Feb 21, 2013	19.51	19.71	19.51	19.65	34,730	-0.33(-1.65%)
Feb 20, 2013	20.11	20.18	19.90	19.98	22,617	-0.02(-0.10%)
Feb 19, 2013	19.87	20.00	19.80	20.00	52,921	+0.27(+1.37%)
Feb 15, 2013	19.68	19.74	19.58	19.73	40,712	+0.06(+0.31%)
Feb 14, 2013	19.64	19.69	19.53	19.67	20,208	-0.27(-1.35%)
Feb 13, 2013	19.86	20.08	19.82	19.94	25,999	+0.64(+3.32%)
Feb 12, 2013	19.12	19.34	19.12	19.30	22,720	+0.34(+1.79%)
Feb 11, 2013	18.78	19.03	18.70	18.96	34,429	+0.45(+2.43%)
Feb 08, 2013	18.60	18.61	18.51	18.51	23,534	-0.18(-0.96%)
Feb 07, 2013	18.49	18.70	18.45	18.69	43,084	-0.73(-3.76%)
Feb 06, 2013	19.23	19.42	19.23	19.42	27,638	+0.28(+1.46%)
Feb 04, 2013	19.23	19.30	19.10	19.14	27,603	-0.23(-1.19%)

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.