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

Assa Abloy Ab ADR (OP: ASAZY )

14.47 +0.02 (+0.14%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 22, 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%)
Aug 01, 2018 9.860 9.890 9.840 9.850 117,615 +0.00(+0.05%)
Jul 31, 2018 9.880 9.898 9.810 9.845 115,394 -0.07(-0.71%)
Jul 30, 2018 9.910 9.950 9.880 9.915 141,777 +0.09(+0.92%)
Jul 27, 2018 9.850 9.880 9.800 9.825 108,600 -0.04(-0.35%)
Jul 26, 2018 9.905 9.930 9.860 9.860 85,201 -0.09(-0.90%)
Jul 25, 2018 9.840 9.980 9.800 9.950 74,669 +0.22(+2.26%)
Jul 24, 2018 9.770 9.800 9.730 9.730 176,466 -0.04(-0.41%)
Jul 23, 2018 9.780 9.780 9.710 9.770 69,135 +0.00(+0.05%)
Jul 20, 2018 9.665 9.780 9.660 9.765 128,225 +0.11(+1.09%)
Jul 19, 2018 9.640 9.700 9.620 9.660 88,766 -0.17(-1.73%)
Jul 18, 2018 9.840 9.870 9.800 9.830 144,295 -0.21(-2.14%)
Jul 17, 2018 10.03 10.08 10.01 10.04 108,241 -0.05(-0.54%)
Jul 16, 2018 10.14 10.15 10.07 10.10 109,321 +0.02(+0.20%)
Jul 13, 2018 10.03 10.09 10.03 10.08 77,050 -0.01(-0.05%)
Jul 12, 2018 10.02 10.10 10.02 10.09 89,493 +0.11(+1.10%)
Jul 11, 2018 10.07 10.11 9.950 9.975 59,907 -0.22(-2.21%)
Jul 10, 2018 10.19 10.21 10.13 10.20 88,684 +0.09(+0.94%)
Jul 09, 2018 10.07 10.13 10.00 10.11 83,904 +0.14(+1.46%)
Jul 06, 2018 9.750 9.980 9.734 9.960 56,125 -0.58(-5.50%)
Jul 05, 2018 10.58 10.58 10.48 10.54 56,808 -0.04(-0.38%)
Jul 03, 2018 10.58 10.58 10.58 0 +0.03(+0.28%)
Jul 02, 2018 10.38 10.55 10.37 10.55 131,433 +0.00(+0.00%)
Jun 29, 2018 10.54 10.63 10.53 10.55 89,741 +0.21(+2.08%)
Jun 28, 2018 10.25 10.36 10.23 10.34 72,377 +0.02(+0.15%)
Jun 27, 2018 10.49 10.55 10.27 10.32 201,563 -0.07(-0.72%)
Jun 26, 2018 10.45 10.46 10.36 10.39 112,294 -0.12(-1.19%)
Jun 25, 2018 10.53 10.54 10.43 10.52 63,389 -0.06(-0.57%)
Jun 22, 2018 10.49 10.64 10.49 10.58 86,497 +0.12(+1.10%)
Jun 21, 2018 10.49 10.51 10.42 10.46 67,177 -0.21(-1.97%)
Jun 20, 2018 10.62 10.72 10.61 10.68 102,691 +0.10(+0.90%)
Jun 19, 2018 10.56 10.59 10.47 10.58 157,768 -0.08(-0.75%)
Jun 18, 2018 10.57 10.68 10.57 10.66 65,386 -0.08(-0.74%)
Jun 15, 2018 10.90 10.66 10.74 862,116 -0.16(-1.51%)
Jun 14, 2018 10.91 10.98 10.89 10.90 121,308 -0.03(-0.27%)
Jun 13, 2018 10.94 10.98 10.87 10.94 189,534 -0.01(-0.09%)
Jun 12, 2018 10.96 11.02 10.92 10.95 211,688 +0.04(+0.32%)
Jun 11, 2018 10.80 10.94 10.80 10.91 170,701 +0.07(+0.69%)
Jun 08, 2018 10.81 10.86 10.74 10.84 62,721 +0.09(+0.79%)
Jun 07, 2018 10.83 10.85 10.70 10.75 110,873 -0.19(-1.69%)
Jun 06, 2018 10.80 10.96 10.80 10.94 82,112 +0.09(+0.83%)
Jun 05, 2018 10.86 10.87 10.78 10.85 122,069 -0.06(-0.60%)
Jun 04, 2018 10.93 10.97 10.88 10.91 75,989 +0.08(+0.74%)
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.