Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.56 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.52	19.68	19.44	19.61	25,154	+0.35(+1.82%)
Jun 26, 2013	19.20	19.33	19.17	19.26	20,680	+0.12(+0.63%)
Jun 25, 2013	19.02	19.14	18.95	19.14	35,606	+0.43(+2.30%)
Jun 24, 2013	18.69	18.80	18.46	18.71	28,758	-0.66(-3.41%)
Jun 21, 2013	19.45	19.53	19.15	19.37	32,334	-0.15(-0.77%)
Jun 20, 2013	19.92	19.92	19.46	19.52	27,306	-1.03(-5.01%)
Jun 19, 2013	20.88	20.99	20.45	20.55	77,760	-0.08(-0.39%)
Jun 18, 2013	20.48	20.66	20.45	20.63	77,677	+0.16(+0.78%)
Jun 17, 2013	20.63	20.63	20.36	20.47	12,833	+0.46(+2.30%)
Jun 14, 2013	20.04	20.18	20.01	20.01	18,454	+0.04(+0.20%)
Jun 13, 2013	19.67	20.03	19.66	19.97	16,954	+0.10(+0.50%)
Jun 12, 2013	20.08	20.08	19.86	19.87	23,579	+0.07(+0.36%)
Jun 11, 2013	19.69	19.85	19.69	19.80	9,197	-0.37(-1.83%)
Jun 10, 2013	20.13	20.22	20.08	20.17	22,746	-0.02(-0.10%)
Jun 07, 2013	19.89	20.20	19.83	20.19	91,064	+0.40(+2.02%)
Jun 06, 2013	19.61	19.79	19.53	19.79	46,564	+0.29(+1.49%)
Jun 05, 2013	19.86	19.86	19.42	19.50	28,338	-0.81(-3.99%)
Jun 04, 2013	20.41	20.42	20.16	20.31	18,882	-0.20(-0.98%)

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.