Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assa Abloy Ab ADR (OP: ASAZY )

14.64 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.880 9.898 9.810 9.845 115,394 -0.07(-0.71%)
Jul 30, 2018 9.910 9.950 9.880 9.915 141,777 +0.09(+0.92%)
Jul 27, 2018 9.850 9.880 9.800 9.825 108,600 -0.04(-0.35%)
Jul 26, 2018 9.905 9.930 9.860 9.860 85,201 -0.09(-0.90%)
Jul 25, 2018 9.840 9.980 9.800 9.950 74,669 +0.22(+2.26%)
Jul 24, 2018 9.770 9.800 9.730 9.730 176,466 -0.04(-0.41%)
Jul 23, 2018 9.780 9.780 9.710 9.770 69,135 +0.00(+0.05%)
Jul 20, 2018 9.665 9.780 9.660 9.765 128,225 +0.11(+1.09%)
Jul 19, 2018 9.640 9.700 9.620 9.660 88,766 -0.17(-1.73%)
Jul 18, 2018 9.840 9.870 9.800 9.830 144,295 -0.21(-2.14%)
Jul 17, 2018 10.03 10.08 10.01 10.04 108,241 -0.05(-0.54%)
Jul 16, 2018 10.14 10.15 10.07 10.10 109,321 +0.02(+0.20%)
Jul 13, 2018 10.03 10.09 10.03 10.08 77,050 -0.01(-0.05%)
Jul 12, 2018 10.02 10.10 10.02 10.09 89,493 +0.11(+1.10%)
Jul 11, 2018 10.07 10.11 9.950 9.975 59,907 -0.22(-2.21%)
Jul 10, 2018 10.19 10.21 10.13 10.20 88,684 +0.09(+0.94%)
Jul 09, 2018 10.07 10.13 10.00 10.11 83,904 +0.14(+1.46%)
Jul 06, 2018 9.750 9.980 9.734 9.960 56,125 -0.58(-5.50%)
Jul 05, 2018 10.58 10.58 10.48 10.54 56,808 -0.04(-0.38%)
Jul 03, 2018 10.58 10.58 10.58 0 +0.03(+0.28%)
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.