Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)

Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.22	20.45	20.22	20.33	28,974	+0.24(+1.19%)
Mar 27, 2013	20.03	20.15	19.94	20.09	19,317	+0.00(+0.00%)
Mar 26, 2013	19.96	20.16	19.77	20.09	56,869	+0.54(+2.76%)
Mar 25, 2013	19.51	19.65	19.39	19.55	23,076	+0.13(+0.67%)
Mar 22, 2013	19.25	19.59	19.25	19.42	23,648	-0.07(-0.36%)
Mar 21, 2013	19.40	19.54	19.24	19.49	45,478	-0.27(-1.37%)
Mar 20, 2013	19.75	19.80	19.66	19.76	41,437	+0.13(+0.66%)
Mar 19, 2013	19.74	19.75	19.48	19.63	23,324	-0.02(-0.10%)
Mar 18, 2013	19.67	19.77	19.59	19.65	20,744	-0.39(-1.95%)
Mar 15, 2013	20.26	20.26	20.03	20.04	11,874	+0.19(+0.96%)
Mar 14, 2013	19.62	19.85	19.62	19.85	30,654	+0.07(+0.35%)
Mar 13, 2013	19.91	19.95	19.69	19.78	14,631	-0.15(-0.75%)
Mar 12, 2013	20.21	20.25	19.92	19.93	48,519	-0.20(-0.99%)
Mar 11, 2013	20.12	20.20	20.05	20.13	37,225	-0.03(-0.15%)
Mar 08, 2013	20.22	20.25	20.09	20.16	30,683	-0.37(-1.80%)
Mar 07, 2013	20.39	20.54	20.34	20.53	32,976	+0.20(+0.98%)
Mar 06, 2013	20.57	20.57	20.30	20.33	27,098	-0.43(-2.07%)
Mar 05, 2013	20.61	20.81	20.61	20.76	33,944	+0.38(+1.86%)
Mar 04, 2013	20.16	20.38	20.08	20.38	21,916	+0.27(+1.34%)

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.