Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.46 +0.01 (+0.07%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.22	15.22	14.96	15.00	32,751	+0.21(+1.42%)
Apr 28, 2011	14.69	14.80	14.67	14.79	26,815	-0.33(-2.18%)
Apr 27, 2011	14.78	15.12	14.78	15.12	32,142	+0.57(+3.92%)
Apr 26, 2011	14.70	14.70	14.53	14.55	24,137	-0.35(-2.35%)
Apr 25, 2011	14.81	14.90	14.67	14.90	37,972	+0.19(+1.29%)
Apr 21, 2011	14.70	14.82	14.68	14.71	28,500	-0.05(-0.34%)
Apr 20, 2011	14.69	14.79	14.66	14.76	22,653	+0.56(+3.94%)
Apr 19, 2011	14.18	14.26	13.99	14.20	53,914	+0.44(+3.20%)
Apr 18, 2011	13.93	13.95	13.58	13.76	26,384	-0.38(-2.69%)
Apr 15, 2011	14.14	14.20	14.08	14.14	23,658	-0.02(-0.14%)
Apr 14, 2011	14.00	14.23	14.00	14.16	26,010	+0.04(+0.28%)
Apr 13, 2011	14.20	14.27	14.09	14.12	25,030	+0.23(+1.66%)
Apr 12, 2011	14.00	14.00	13.74	13.89	41,573	-0.39(-2.73%)
Apr 11, 2011	14.24	14.32	14.20	14.28	11,100	-0.28(-1.92%)
Apr 08, 2011	14.65	14.68	14.53	14.56	24,721	-0.04(-0.27%)
Apr 07, 2011	14.70	14.78	14.48	14.60	24,398	-0.06(-0.41%)
Apr 06, 2011	14.60	14.71	14.59	14.66	25,299	+0.20(+1.38%)
Apr 05, 2011	14.43	14.58	14.43	14.46	35,783	-0.06(-0.41%)
Apr 04, 2011	14.51	14.57	14.45	14.52	46,663	+0.22(+1.54%)

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.