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

Assa Abloy Ab ADR (OP: ASAZY )

14.39 +0.09 (+0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Aug 31, 2010 9.810 9.990 9.810 9.920 13,317 +0.09(+0.92%)
Aug 30, 2010 9.910 9.950 9.830 9.830 14,398 -0.32(-3.15%)
Aug 27, 2010 10.02 10.15 9.940 10.15 16,710 +0.14(+1.40%)
Aug 26, 2010 10.00 10.10 9.970 10.01 10,069 +0.18(+1.83%)
Aug 25, 2010 9.660 9.840 9.630 9.830 26,074 +0.02(+0.20%)
Aug 24, 2010 9.950 10.05 9.800 9.810 12,057 -0.44(-4.29%)
Aug 23, 2010 10.25 10.37 10.21 10.25 34,247 +0.01(+0.10%)
Aug 20, 2010 10.20 10.31 10.15 10.24 17,541 -0.28(-2.66%)
Aug 19, 2010 10.78 10.78 10.48 10.52 16,045 -0.23(-2.14%)
Aug 18, 2010 10.76 10.83 10.70 10.75 14,029 -0.06(-0.56%)
Aug 17, 2010 10.73 10.85 10.63 10.81 14,324 +0.24(+2.27%)
Aug 16, 2010 10.58 10.64 10.56 10.57 12,463 +0.22(+2.13%)
Aug 13, 2010 10.40 10.48 10.35 10.35 13,738 +0.05(+0.49%)
Aug 12, 2010 10.34 10.46 10.25 10.30 13,265 -0.15(-1.44%)
Aug 11, 2010 10.63 10.65 10.40 10.45 29,847 -0.60(-5.43%)
Aug 10, 2010 10.97 11.09 10.86 11.05 12,711 -0.05(-0.45%)
Aug 09, 2010 11.17 11.20 11.09 11.10 23,217 +0.00(+0.00%)
Aug 06, 2010 11.05 11.21 11.05 11.10 7,055 +0.00(+0.00%)
Aug 05, 2010 11.22 11.25 11.05 11.10 13,907 -0.05(-0.45%)
Aug 04, 2010 11.15 11.25 11.13 11.15 7,598 -0.10(-0.89%)
Aug 03, 2010 11.28 11.40 11.16 11.25 17,126 +0.12(+1.08%)
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.