Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assa Abloy Ab ADR (OP: ASAZY )

14.37 +0.07 (+0.49%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.20 10.31 10.20 10.26 71,825 -0.02(-0.19%)
Mar 30, 2017 10.23 10.31 10.23 10.28 50,338 +0.01(+0.15%)
Mar 29, 2017 10.24 10.29 10.22 10.27 55,870 -0.03(-0.28%)
Mar 28, 2017 10.24 10.34 10.24 10.29 35,216 +0.02(+0.23%)
Mar 27, 2017 10.12 10.27 10.12 10.27 48,505 +0.01(+0.10%)
Mar 24, 2017 10.16 10.29 10.16 10.26 46,967 +0.12(+1.23%)
Mar 23, 2017 10.09 10.20 10.09 10.13 60,990 +0.00(+0.00%)
Mar 22, 2017 10.12 10.16 10.10 10.13 72,670 +0.10(+0.95%)
Mar 21, 2017 10.21 10.26 10.03 10.04 52,152 -0.03(-0.30%)
Mar 20, 2017 9.995 10.08 9.990 10.07 89,201 +0.15(+1.51%)
Mar 17, 2017 9.935 9.950 9.900 9.920 48,482 +0.02(+0.15%)
Mar 16, 2017 9.870 9.922 9.820 9.905 54,469 +0.07(+0.76%)
Mar 15, 2017 9.620 9.830 9.620 9.830 67,631 +0.10(+1.03%)
Mar 14, 2017 9.605 9.740 9.605 9.730 44,882 -0.00(-0.05%)
Mar 13, 2017 9.625 9.770 9.620 9.735 99,938 +0.21(+2.26%)
Mar 10, 2017 9.420 9.550 9.400 9.520 866,710 +0.03(+0.32%)
Mar 09, 2017 9.495 9.540 9.470 9.490 165,268 +0.00(+0.00%)
Mar 08, 2017 9.545 9.550 9.490 9.490 66,899 -0.06(-0.63%)
Mar 07, 2017 9.550 9.580 9.510 9.550 59,854 +0.00(+0.00%)
Mar 06, 2017 9.520 9.570 9.510 9.550 93,658 -0.05(-0.52%)
Mar 03, 2017 9.610 9.610 9.530 9.600 58,387 +0.04(+0.42%)
Mar 02, 2017 9.595 9.600 9.530 9.560 62,112 -0.22(-2.30%)
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.