Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.88	10.97	10.87	10.91	24,668	+0.03(+0.28%)
Jul 28, 2016	10.82	10.88	10.81	10.88	32,347	+0.07(+0.65%)
Jul 27, 2016	10.76	10.83	10.66	10.81	51,928	+0.10(+0.89%)
Jul 26, 2016	10.70	10.77	10.68	10.71	130,819	-0.02(-0.14%)
Jul 25, 2016	10.72	10.73	10.67	10.73	60,487	+0.04(+0.37%)
Jul 22, 2016	10.62	10.69	10.59	10.69	37,057	-0.04(-0.37%)
Jul 21, 2016	10.71	10.78	10.68	10.73	75,792	-0.10(-0.92%)
Jul 20, 2016	10.73	10.83	10.73	10.83	41,598	+0.17(+1.59%)
Jul 19, 2016	10.65	10.73	10.64	10.66	57,322	+0.39(+3.80%)
Jul 18, 2016	10.32	10.34	10.26	10.27	82,950	-0.06(-0.58%)
Jul 15, 2016	10.37	10.42	10.31	10.33	94,081	-0.05(-0.48%)
Jul 14, 2016	10.40	10.43	10.34	10.38	47,754	-0.03(-0.29%)
Jul 13, 2016	10.40	10.47	10.36	10.41	63,916	+0.12(+1.17%)
Jul 12, 2016	10.39	10.42	10.29	10.29	60,537	+0.09(+0.88%)
Jul 11, 2016	10.01	10.25	10.01	10.20	42,799	+0.29(+2.98%)
Jul 08, 2016		9.910	9.850	9.905	53,573	+0.01(+0.15%)
Jul 07, 2016	9.895	9.910	9.820	9.890	100,148	+0.03(+0.25%)
Jul 05, 2016	9.950	9.950	9.830	9.865	47,709	-0.38(-3.76%)

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.