Skip to main content

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.33 15.44 15.15 15.29 29,343 +0.26(+1.73%)
Aug 30, 2012 15.15 15.24 14.97 15.03 19,133 -0.20(-1.31%)
Aug 29, 2012 15.26 15.30 15.15 15.23 22,794 -0.35(-2.25%)
Aug 27, 2012 15.56 15.84 15.52 15.58 50,718 +0.08(+0.52%)
Aug 24, 2012 15.47 15.70 15.36 15.50 22,798 +0.18(+1.17%)
Aug 23, 2012 15.24 15.39 15.24 15.32 23,300 -0.23(-1.47%)
Aug 22, 2012 15.26 15.62 15.26 15.55 37,386 -0.23(-1.47%)
Aug 21, 2012 15.93 16.01 15.77 15.78 13,769 -0.03(-0.19%)
Aug 20, 2012 15.83 15.88 15.80 15.81 10,918 -0.12(-0.75%)
Aug 17, 2012 15.91 16.00 15.77 15.93 16,860 +0.36(+2.31%)
Aug 16, 2012 15.45 15.67 15.43 15.57 18,567 -0.01(-0.06%)
Aug 15, 2012 15.52 15.64 15.52 15.58 18,553 +0.04(+0.26%)
Aug 14, 2012 15.50 15.60 15.50 15.54 19,501 +0.09(+0.58%)
Aug 13, 2012 15.56 15.56 15.42 15.45 27,825 -0.33(-2.09%)
Aug 11, 2012 15.56 15.78 15.56 15.78 18,188 +0.00(+0.00%)
Aug 10, 2012 15.56 15.78 15.56 15.78 18,188 +0.22(+1.41%)
Aug 09, 2012 15.54 15.67 15.47 15.56 24,226 +0.05(+0.32%)
Aug 08, 2012 15.42 15.58 15.39 15.51 19,358 +0.01(+0.06%)
Aug 07, 2012 15.48 15.61 15.43 15.50 32,150 -0.09(-0.58%)
Aug 06, 2012 15.59 15.70 15.52 15.59 32,727 -0.11(-0.70%)
Aug 03, 2012 15.50 15.90 15.49 15.70 21,564 +0.89(+6.01%)
Aug 02, 2012 14.79 15.10 14.74 14.81 59,621 -0.20(-1.33%)
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.