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, 2022 10.50 10.64 10.45 10.62 134,711 -0.04(-0.38%)
Jun 29, 2022 10.61 10.76 10.55 10.66 265,075 +0.04(+0.38%)
Jun 28, 2022 10.86 10.87 10.62 10.62 617,774 -0.25(-2.30%)
Jun 27, 2022 10.87 10.95 10.81 10.87 442,085 +0.14(+1.30%)
Jun 24, 2022 10.41 10.73 10.41 10.73 239,385 +0.32(+3.07%)
Jun 23, 2022 10.34 10.46 10.29 10.41 268,372 -0.16(-1.56%)
Jun 22, 2022 10.46 10.68 10.46 10.57 468,300 +0.04(+0.33%)
Jun 21, 2022 10.60 10.66 10.53 10.54 378,748 -0.09(-0.85%)
Jun 17, 2022 10.54 10.70 10.50 10.63 242,667 +0.07(+0.66%)
Jun 16, 2022 10.46 10.64 10.43 10.56 317,392 -0.47(-4.26%)
Jun 15, 2022 10.97 11.15 10.81 11.03 463,895 +0.25(+2.32%)
Jun 14, 2022 10.96 11.02 10.68 10.78 362,013 -0.40(-3.58%)
Jun 13, 2022 11.23 11.37 11.14 11.18 342,367 -0.51(-4.36%)
Jun 10, 2022 11.64 11.78 11.53 11.69 819,297 -0.25(-2.05%)
Jun 09, 2022 12.21 12.21 11.92 11.94 120,341 -0.38(-3.05%)
Jun 08, 2022 12.40 12.44 12.29 12.31 182,853 -0.25(-1.99%)
Jun 07, 2022 12.47 12.58 12.37 12.56 186,834 +0.09(+0.72%)
Jun 06, 2022 12.31 12.65 12.31 12.47 176,039 +0.03(+0.24%)
Jun 03, 2022 12.51 12.52 12.39 12.44 85,340 -0.18(-1.43%)
Jun 02, 2022 12.31 12.65 12.28 12.62 247,936 +0.58(+4.82%)
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.