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 (%)
Jun 30, 2014	25.20	25.43	25.20	25.40	28,265	+0.26(+1.03%)
Jun 27, 2014	24.89	25.14	24.89	25.14	17,067	+0.29(+1.17%)
Jun 26, 2014	24.72	24.85	24.57	24.85	26,592	-0.03(-0.12%)
Jun 25, 2014	24.79	24.96	24.79	24.88	21,689	-0.03(-0.12%)
Jun 24, 2014	24.97	25.05	24.91	24.91	20,211	+0.01(+0.04%)
Jun 23, 2014	24.83	24.91	24.81	24.90	20,647	+0.01(+0.04%)
Jun 20, 2014	24.73	24.92	24.73	24.89	14,493	-0.09(-0.36%)
Jun 19, 2014	25.25	25.27	24.98	24.98	18,834	-0.21(-0.85%)
Jun 18, 2014	25.38	25.38	25.01	25.20	78,799	+0.14(+0.58%)
Jun 17, 2014	24.98	25.06	24.94	25.05	24,117	+0.01(+0.04%)
Jun 16, 2014	25.00	25.09	25.00	25.04	17,436	-0.14(-0.56%)
Jun 13, 2014	25.24	25.26	25.07	25.18	36,663	+0.02(+0.08%)
Jun 12, 2014	25.20	25.27	25.06	25.16	20,112	-0.29(-1.14%)
Jun 11, 2014	25.56	25.61	25.45	25.45	19,139	+0.03(+0.12%)
Jun 10, 2014	25.44	25.44	25.29	25.42	27,055	+0.02(+0.08%)
Jun 06, 2014	25.52	25.52	25.26	25.40	19,016	+0.19(+0.75%)
Jun 05, 2014	25.18	25.25	25.06	25.21	20,841	-0.04(-0.16%)
Jun 04, 2014	25.00	25.28	24.96	25.25	24,325	+0.11(+0.44%)
Jun 03, 2014	25.15	25.24	24.98	25.14	67,982	+0.04(+0.16%)

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.