Skip to main content

Assa Abloy Ab ADR (OP: ASAZY )

14.28 -0.11 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.