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 28, 2019	10.29	10.33	10.27	10.29	111,619	+0.05(+0.54%)
Feb 27, 2019	10.22	10.28	10.21	10.24	62,816	-0.06(-0.63%)
Feb 26, 2019	10.29	10.34	10.26	10.30	118,540	+0.04(+0.34%)
Feb 25, 2019	10.30	10.32	10.24	10.27	96,460	+0.00(+0.00%)
Feb 22, 2019	10.26	10.31	10.23	10.27	196,100	+0.02(+0.20%)
Feb 21, 2019	10.27	10.31	10.22	10.25	55,917	-0.06(-0.58%)
Feb 20, 2019	10.21	10.34	10.20	10.31	130,708	+0.12(+1.23%)
Feb 19, 2019	10.04	10.20	10.04	10.19	155,631	+0.05(+0.54%)
Feb 15, 2019	10.12	10.13	10.05	10.13	84,300	+0.15(+1.45%)
Feb 14, 2019	9.910	10.02	9.890	9.985	109,326	+0.01(+0.15%)
Feb 13, 2019	10.03	10.04	9.950	9.970	91,548	+0.07(+0.66%)
Feb 12, 2019	9.850	9.936	9.830	9.905	106,927	-0.01(-0.05%)
Feb 11, 2019	9.950	9.975	9.900	9.910	81,925	-0.26(-2.56%)
Feb 08, 2019	10.14	10.20	10.10	10.17	100,700	-0.01(-0.05%)
Feb 07, 2019	10.19	10.24	10.15	10.18	78,174	-0.00(-0.05%)
Feb 06, 2019	10.17	10.23	10.12	10.18	180,842	+0.15(+1.55%)
Feb 05, 2019	10.00	10.05	9.920	10.03	205,368	+0.63(+6.76%)
Feb 04, 2019	9.330	9.420	9.314	9.390	90,530	+0.02(+0.21%)

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.