Skip to main content

Assa Abloy Ab ADR (OP: ASAZY )

14.28 -0.11 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.01 11.01 10.91 11.00 52,792 +0.09(+0.78%)
Jun 29, 2017 10.87 10.92 10.77 10.91 70,701 -0.16(-1.40%)
Jun 28, 2017 10.95 11.08 10.93 11.07 157,148 +0.07(+0.64%)
Jun 27, 2017 11.01 11.05 10.97 11.00 39,387 +0.04(+0.36%)
Jun 26, 2017 11.08 11.10 10.96 10.96 46,203 +0.00(+0.00%)
Jun 23, 2017 10.89 10.98 10.89 10.96 70,050 +0.04(+0.37%)
Jun 22, 2017 10.90 10.96 10.89 10.92 63,423 +0.05(+0.46%)
Jun 21, 2017 10.86 10.91 10.85 10.87 282,482 -0.06(-0.55%)
Jun 20, 2017 10.95 10.97 10.91 10.93 42,641 -0.13(-1.18%)
Jun 19, 2017 11.08 11.12 11.03 11.06 84,033 +0.03(+0.27%)
Jun 16, 2017 10.93 11.09 10.93 11.03 63,913 +0.18(+1.66%)
Jun 15, 2017 10.75 10.85 10.75 10.85 56,077 -0.18(-1.63%)
Jun 14, 2017 11.11 11.11 10.99 11.03 96,003 -0.04(-0.36%)
Jun 13, 2017 11.04 11.09 11.01 11.07 38,966 +0.17(+1.56%)
Jun 12, 2017 10.91 10.92 10.85 10.90 54,153 -0.20(-1.80%)
Jun 09, 2017 11.08 11.18 11.07 11.10 45,504 +0.00(+0.00%)
Jun 08, 2017 11.11 11.12 11.04 11.10 52,591 -0.04(-0.36%)
Jun 07, 2017 10.90 11.18 10.90 11.14 63,790 -0.01(-0.09%)
Jun 06, 2017 11.15 11.19 11.13 11.15 80,321 -0.07(-0.62%)
Jun 05, 2017 11.18 11.24 11.16 11.22 79,977 -0.13(-1.11%)
Jun 02, 2017 11.21 11.35 11.21 11.35 66,339 +0.12(+1.03%)
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.