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, 2022 13.02 13.36 12.98 13.06 398,556 -0.34(-2.54%)
Feb 25, 2022 13.25 13.43 13.29 13.40 273,859 +0.19(+1.44%)
Feb 24, 2022 12.68 13.21 12.64 13.21 387,988 -0.41(-3.05%)
Feb 23, 2022 13.96 13.96 13.62 13.62 225,341 -0.14(-1.05%)
Feb 22, 2022 13.79 13.93 13.65 13.77 313,179 -0.52(-3.64%)
Feb 18, 2022 14.29 0 +0.03(+0.21%)
Feb 17, 2022 14.40 14.42 14.22 14.26 158,266 -0.20(-1.38%)
Feb 16, 2022 14.38 14.49 14.29 14.46 109,487 +0.25(+1.75%)
Feb 15, 2022 14.04 14.27 14.04 14.21 263,012 +0.33(+2.39%)
Feb 14, 2022 13.84 13.91 13.75 13.88 158,980 -0.21(-1.49%)
Feb 11, 2022 14.56 14.61 14.02 14.09 136,764 -0.44(-3.03%)
Feb 10, 2022 14.54 14.83 14.50 14.53 190,334 -0.50(-3.29%)
Feb 09, 2022 15.01 15.06 14.99 15.03 104,805 +0.39(+2.64%)
Feb 08, 2022 14.62 14.64 14.50 14.64 134,171 -0.27(-1.82%)
Feb 07, 2022 14.74 14.96 14.59 14.91 228,280 +0.38(+2.58%)
Feb 04, 2022 14.28 14.62 14.24 14.54 128,770 +1.03(+7.59%)
Feb 03, 2022 13.58 13.44 13.51 131,177 -0.39(-2.81%)
Feb 02, 2022 13.81 13.92 13.77 13.90 151,731 +0.24(+1.72%)
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.