Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.18	16.29	16.10	16.17	288,042	-0.13(-0.80%)
Sep 27, 2012	16.11	16.30	16.08	16.30	17,257	+0.27(+1.68%)
Sep 26, 2012	16.02	16.03	15.86	16.03	15,733	-0.15(-0.93%)
Sep 25, 2012	16.30	16.45	16.18	16.18	21,172	-0.21(-1.28%)
Sep 24, 2012	16.35	16.50	16.32	16.39	16,789	-0.10(-0.61%)
Sep 21, 2012	16.54	16.61	16.48	16.49	14,842	-0.14(-0.84%)
Sep 20, 2012	16.39	16.65	16.39	16.63	20,783	+0.12(+0.73%)
Sep 19, 2012	16.41	16.62	16.41	16.51	38,805	+0.18(+1.10%)
Sep 18, 2012	16.39	16.50	16.31	16.33	13,396	+0.00(+0.00%)
Sep 17, 2012	16.52	16.55	16.33	16.33	14,381	-0.28(-1.69%)
Sep 14, 2012	16.43	16.72	16.29	16.61	17,107	+0.57(+3.55%)
Sep 13, 2012	15.62	16.04	15.57	16.04	119,106	+0.25(+1.58%)
Sep 12, 2012	15.87	15.97	15.74	15.79	13,973	+0.13(+0.83%)
Sep 11, 2012	15.42	15.71	15.42	15.66	16,403	+0.26(+1.69%)
Sep 10, 2012	15.55	15.64	15.40	15.40	17,967	-0.16(-1.03%)
Sep 07, 2012	15.50	15.63	15.41	15.56	1,668,164	+0.36(+2.37%)
Sep 06, 2012	15.06	15.26	15.06	15.20	28,989	+0.46(+3.12%)
Sep 05, 2012	14.84	14.84	14.62	14.74	69,009	+0.04(+0.27%)

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.