Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.39 +0.09 (+0.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.04	12.06	11.98	12.00	59,258	+0.08(+0.67%)
Jul 28, 2023	11.98	12.04	11.91	11.92	51,371	-0.05(-0.42%)
Jul 27, 2023	12.11	12.14	11.94	11.97	60,941	+0.08(+0.67%)
Jul 26, 2023	11.74	11.94	11.72	11.89	66,641	-0.18(-1.49%)
Jul 25, 2023	11.99	12.14	11.99	12.07	99,971	+0.01(+0.08%)
Jul 24, 2023	12.02	12.10	12.00	12.06	109,982	+0.06(+0.50%)
Jul 21, 2023	12.00	12.04	11.96	12.00	51,961	+0.03(+0.25%)
Jul 20, 2023	12.10	12.12	11.96	11.97	42,706	-0.37(-3.00%)
Jul 19, 2023	12.59	12.61	12.30	12.34	56,577	-0.41(-3.22%)
Jul 18, 2023	12.56	12.76	12.56	12.75	47,828	+0.28(+2.24%)
Jul 17, 2023	12.40	12.49	12.36	12.47	39,378	+0.01(+0.08%)
Jul 14, 2023	12.46	12.53	12.44	12.46	94,220	-0.06(-0.48%)
Jul 13, 2023	12.41	12.55	12.41	12.52	643,077	+0.17(+1.38%)
Jul 12, 2023	12.13	12.36	12.13	12.35	75,576	+0.49(+4.13%)
Jul 11, 2023	11.79	11.88	11.73	11.86	160,896	+0.24(+2.07%)
Jul 10, 2023	11.47	11.63	11.47	11.62	107,781	+0.12(+1.04%)
Jul 07, 2023	11.43	11.57	11.39	11.50	97,916	+0.04(+0.35%)
Jul 06, 2023	11.47	11.50	11.34	11.46	72,081	-0.23(-1.99%)
Jul 05, 2023	11.73	11.75	11.66	11.69	84,553	-0.23(-1.91%)

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.