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

Assa Abloy Ab ADR (OP: ASAZY )

14.79 +0.31 (+2.17%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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%)
Aug 03, 2015 10.13 10.17 10.06 10.11 49,346 +0.01(+0.10%)
Jul 31, 2015 10.07 10.17 10.06 10.10 56,232 +0.23(+2.38%)
Jul 30, 2015 9.825 9.880 9.800 9.865 47,472 +0.04(+0.46%)
Jul 29, 2015 9.795 9.880 9.755 9.820 55,860 -0.01(-0.10%)
Jul 28, 2015 9.735 9.830 9.684 9.830 89,766 +0.24(+2.50%)
Jul 27, 2015 9.695 9.695 9.570 9.590 43,318 -0.16(-1.64%)
Jul 24, 2015 9.825 9.850 9.720 9.750 67,889 -0.12(-1.22%)
Jul 23, 2015 9.870 9.950 9.830 9.870 41,262 +0.00(+0.00%)
Jul 22, 2015 9.885 9.920 9.850 9.870 134,854 -0.12(-1.25%)
Jul 21, 2015 10.08 10.09 9.940 9.995 46,530 -0.04(-0.45%)
Jul 20, 2015 10.03 10.10 9.970 10.04 65,105 +0.18(+1.83%)
Jul 17, 2015 9.920 9.960 9.850 9.860 83,579 +0.14(+1.48%)
Jul 16, 2015 9.560 9.730 9.560 9.716 192,467 +0.24(+2.49%)
Jul 15, 2015 9.480 9.530 9.420 9.480 76,875 -0.17(-1.81%)
Jul 14, 2015 9.550 9.690 9.550 9.655 59,574 -0.02(-0.21%)
Jul 13, 2015 9.610 9.700 9.610 9.675 57,474 +0.12(+1.31%)
Jul 10, 2015 9.452 9.560 9.420 9.550 75,077 +0.29(+3.13%)
Jul 09, 2015 9.220 9.260 9.200 9.260 72,759 +0.21(+2.32%)
Jul 08, 2015 9.110 9.160 8.980 9.050 90,254 -0.21(-2.22%)
Jul 07, 2015 9.190 9.280 8.970 9.255 73,058 +0.01(+0.06%)
Jul 06, 2015 9.485 9.485 9.210 9.249 113,450 -0.23(-2.44%)
Jul 02, 2015 9.480 9.480 9.480 0 -0.07(-0.73%)
Jul 01, 2015 9.570 9.610 9.500 9.550 56,926 +0.19(+2.03%)
Jun 30, 2015 9.485 9.485 9.300 9.360 57,646 -0.10(-1.06%)
Jun 29, 2015 9.630 9.660 9.460 9.460 52,880 -0.27(-2.77%)
Jun 26, 2015 9.822 9.830 9.700 9.730 64,539 -0.01(-0.10%)
Jun 25, 2015 9.775 9.850 9.720 9.740 99,702 +0.05(+0.52%)
Jun 24, 2015 9.815 9.815 9.640 9.690 46,541 -0.12(-1.22%)
Jun 23, 2015 9.750 10.27 9.750 9.810 653,919 +0.01(+0.10%)
Jun 22, 2015 9.800 9.870 9.740 9.800 65,755 -19.40(-66.44%)
Jun 19, 2015 29.53 30.01 29.00 29.20 46,213 -0.15(-0.51%)
Jun 18, 2015 29.11 29.53 29.00 29.35 21,773 +0.29(+1.00%)
Jun 17, 2015 29.00 29.53 28.10 29.06 14,890 -0.27(-0.92%)
Jun 16, 2015 28.61 29.53 28.58 29.33 20,450 +0.08(+0.27%)
Jun 15, 2015 28.92 29.32 28.47 29.25 32,459 -0.01(-0.03%)
Jun 12, 2015 28.89 29.30 28.89 29.26 17,122 +0.14(+0.46%)
Jun 11, 2015 29.13 30.82 28.94 29.12 37,637 -0.18(-0.60%)
Jun 10, 2015 28.45 30.92 28.45 29.30 24,292 +0.41(+1.40%)
Jun 09, 2015 29.02 29.13 28.71 28.89 12,851 -0.25(-0.84%)
Jun 08, 2015 29.30 29.63 28.67 29.14 12,274 -0.18(-0.61%)
Jun 05, 2015 29.76 30.10 28.84 29.32 19,214 -0.56(-1.87%)
Jun 04, 2015 29.20 30.65 29.20 29.88 17,590 -0.97(-3.14%)
Jun 03, 2015 30.98 30.99 30.33 30.85 20,198 +0.57(+1.88%)
Jun 02, 2015 29.06 30.92 29.06 30.28 51,953 +0.36(+1.20%)
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.