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, 2018 10.15 10.15 10.15 0 -0.04(-0.34%)
Aug 30, 2018 10.15 10.24 10.14 10.19 119,268 +0.13(+1.29%)
Aug 29, 2018 10.06 10.10 10.03 10.06 61,380 +0.14(+1.41%)
Aug 28, 2018 9.960 10.00 9.900 9.920 103,709 -0.02(-0.15%)
Aug 27, 2018 9.825 9.940 9.825 9.935 270,303 +0.13(+1.38%)
Aug 24, 2018 9.780 9.820 9.750 9.800 63,500 +0.06(+0.62%)
Aug 23, 2018 9.780 9.800 9.710 9.740 75,774 -0.12(-1.22%)
Aug 22, 2018 9.920 9.920 9.850 9.860 101,174 -0.08(-0.83%)
Aug 21, 2018 9.950 9.970 9.880 9.943 94,535 +0.00(+0.03%)
Aug 20, 2018 9.930 9.990 9.920 9.940 151,905 -0.01(-0.10%)
Aug 17, 2018 9.800 9.980 9.800 9.950 60,700 +0.24(+2.47%)
Aug 16, 2018 9.710 9.770 9.680 9.710 109,065 +0.15(+1.52%)
Aug 15, 2018 9.600 9.600 9.500 9.565 103,754 -0.11(-1.09%)
Aug 14, 2018 9.710 9.715 9.640 9.670 113,918 -0.01(-0.10%)
Aug 13, 2018 9.670 9.740 9.650 9.680 193,669 -0.03(-0.26%)
Aug 10, 2018 9.650 9.750 9.650 9.705 77,600 -0.12(-1.27%)
Aug 09, 2018 9.830 9.890 9.810 9.830 82,622 +0.06(+0.61%)
Aug 08, 2018 9.785 9.790 9.740 9.770 83,651 +0.00(+0.00%)
Aug 07, 2018 9.765 9.790 9.750 9.770 107,415 +0.04(+0.41%)
Aug 06, 2018 9.705 9.780 9.680 9.730 47,741 -0.09(-0.92%)
Aug 03, 2018 9.810 9.840 9.780 9.820 57,900 +0.03(+0.31%)
Aug 02, 2018 9.705 9.820 9.705 9.790 84,040 -0.06(-0.61%)
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.