Indicators

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

Month:

Year:

Range:

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.