Skip to main content

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

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.