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

Assa Abloy Ab ADR (OP: ASAZY )

14.50 -0.19 (-1.28%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 4, 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, 2015 9.420 9.580 9.420 9.570 91,349 +0.14(+1.48%)
Aug 28, 2015 9.380 9.510 9.340 9.430 93,153 -0.06(-0.63%)
Aug 27, 2015 9.380 9.490 9.330 9.490 72,539 +0.14(+1.50%)
Aug 26, 2015 9.420 9.420 9.130 9.350 82,241 +0.22(+2.41%)
Aug 25, 2015 9.350 9.380 9.130 9.130 130,326 -0.04(-0.44%)
Aug 24, 2015 9.162 9.400 9.050 9.170 95,832 -0.21(-2.29%)
Aug 21, 2015 9.535 9.535 9.330 9.385 43,943 -0.11(-1.16%)
Aug 20, 2015 9.682 9.710 9.490 9.495 68,527 -0.34(-3.41%)
Aug 19, 2015 9.650 9.860 9.650 9.830 87,355 -0.02(-0.20%)
Aug 18, 2015 9.915 9.938 9.850 9.850 58,202 -0.10(-1.03%)
Aug 17, 2015 9.905 9.970 9.850 9.953 40,022 -0.08(-0.82%)
Aug 14, 2015 10.00 10.05 9.960 10.04 77,219 +0.02(+0.20%)
Aug 13, 2015 9.895 10.04 9.895 10.02 47,789 +0.12(+1.16%)
Aug 12, 2015 9.870 9.900 9.780 9.900 57,023 -0.20(-1.98%)
Aug 11, 2015 10.09 10.11 10.02 10.10 49,624 -0.04(-0.39%)
Aug 10, 2015 10.03 10.17 10.03 10.14 46,261 +0.16(+1.60%)
Aug 07, 2015 9.950 9.990 9.910 9.980 37,756 -0.02(-0.20%)
Aug 06, 2015 10.01 10.08 9.950 10.00 82,679 -0.07(-0.74%)
Aug 05, 2015 10.10 10.02 10.07 72,550 +0.01(+0.15%)
Aug 04, 2015 10.19 10.19 10.04 10.06 48,732 -0.05(-0.49%)
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.