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 (%)
Feb 29, 2016	9.490	9.620	9.480	9.570	190,101	+0.05(+0.53%)
Feb 26, 2016	9.580	9.590	9.470	9.520	122,653	-0.10(-1.04%)
Feb 25, 2016	9.490	9.660	9.480	9.620	72,576	+0.18(+1.91%)
Feb 24, 2016	9.440	9.450	9.340	9.440	87,062	-0.38(-3.92%)
Feb 23, 2016	9.830	9.865	9.710	9.825	449,709	+0.08(+0.87%)
Feb 22, 2016	9.752	9.800	9.715	9.740	249,925	+0.02(+0.21%)
Feb 19, 2016	9.600	9.760	9.590	9.720	536,639	+0.09(+0.93%)
Feb 18, 2016	9.653	9.720	9.590	9.630	107,634	+0.07(+0.73%)
Feb 17, 2016	9.420	9.630	9.420	9.560	168,418	+0.38(+4.14%)
Feb 16, 2016	9.200	9.220	9.080	9.180	67,626	+0.18(+2.00%)
Feb 12, 2016		9.000	9.000	9.000	0	+0.12(+1.35%)
Feb 11, 2016	8.945	8.975	8.800	8.880	102,875	-0.22(-2.42%)
Feb 10, 2016	9.020	9.180	9.020	9.100	70,370	+0.21(+2.36%)
Feb 09, 2016	8.800	8.950	8.750	8.890	265,565	-0.04(-0.45%)
Feb 08, 2016	9.100	9.150	8.820	8.930	94,196	-0.89(-9.11%)
Feb 05, 2016	10.00	10.02	9.760	9.825	76,715	-0.17(-1.65%)
Feb 04, 2016	10.00	10.05	9.980	9.990	71,079	-0.17(-1.67%)
Feb 03, 2016	10.09	10.19	9.970	10.16	373,302	+0.13(+1.30%)
Feb 02, 2016	10.16	10.18	9.960	10.03	1,274,336	-0.41(-3.93%)

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.