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

Assa Abloy Ab ADR (OP: ASAZY )

14.39 +0.09 (+0.63%)
Streaming Delayed Price Updated: 3:59 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, 2020 9.230 9.440 9.190 9.265 211,765 +0.21(+2.26%)
Mar 30, 2020 8.830 9.060 8.760 9.060 365,257 +0.21(+2.32%)
Mar 27, 2020 8.710 9.100 8.515 8.855 205,800 -0.27(-2.92%)
Mar 26, 2020 8.420 9.200 8.390 9.121 245,347 +0.49(+5.69%)
Mar 25, 2020 8.127 8.800 8.082 8.630 584,769 +0.67(+8.42%)
Mar 24, 2020 8.140 8.270 7.900 7.960 4,214,578 +0.31(+4.05%)
Mar 23, 2020 7.950 8.090 7.620 7.650 2,184,059 -0.56(-6.88%)
Mar 20, 2020 8.850 8.885 8.060 8.215 766,000 -0.37(-4.25%)
Mar 19, 2020 8.529 8.810 8.300 8.580 373,335 +0.05(+0.59%)
Mar 18, 2020 8.910 9.060 8.320 8.530 303,211 -0.82(-8.77%)
Mar 17, 2020 8.820 9.680 8.700 9.350 365,004 +0.53(+6.01%)
Mar 16, 2020 8.290 9.260 8.210 8.820 337,040 -0.48(-5.16%)
Mar 13, 2020 9.480 9.650 8.700 9.300 467,500 +0.29(+3.28%)
Mar 12, 2020 9.180 9.380 8.850 9.005 407,336 -0.96(-9.68%)
Mar 11, 2020 10.28 10.30 9.970 9.970 139,583 -0.57(-5.41%)
Mar 10, 2020 10.48 10.54 10.09 10.54 305,289 +0.43(+4.25%)
Mar 09, 2020 10.34 10.49 10.00 10.11 153,553 -0.92(-8.34%)
Mar 06, 2020 10.95 11.09 10.90 11.03 145,000 +0.14(+1.29%)
Mar 05, 2020 10.89 11.02 10.80 10.89 163,873 -0.61(-5.30%)
Mar 04, 2020 11.37 11.55 11.28 11.50 156,011 +0.11(+0.97%)
Mar 03, 2020 11.57 11.71 11.34 11.39 210,446 -0.04(-0.35%)
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.