Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.39 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	22.90	22.91	22.80	22.87	271,675	-0.29(-1.23%)
Sep 26, 2013	23.23	23.23	23.02	23.16	191,900	-0.11(-0.47%)
Sep 25, 2013	23.30	23.39	23.21	23.27	27,372	-0.39(-1.65%)
Sep 24, 2013	23.44	23.75	23.36	23.66	26,581	+0.09(+0.40%)
Sep 23, 2013	23.66	23.66	23.46	23.57	58,220	-0.04(-0.15%)
Sep 20, 2013	23.72	23.79	23.60	23.60	232,865	-0.09(-0.38%)
Sep 19, 2013	23.74	23.76	23.61	23.69	15,914	-0.01(-0.04%)
Sep 18, 2013	23.14	23.71	23.04	23.70	33,143	+0.20(+0.85%)
Sep 17, 2013	23.70	23.72	23.50	23.50	28,665	-0.20(-0.84%)
Sep 16, 2013	23.76	23.78	23.63	23.70	12,978	+0.52(+2.24%)
Sep 13, 2013	23.10	23.18	22.97	23.18	162,303	-0.02(-0.09%)
Sep 12, 2013	23.17	23.27	23.11	23.20	283,634	+0.16(+0.69%)
Sep 11, 2013	23.09	23.10	22.89	23.04	28,787	-0.09(-0.39%)
Sep 10, 2013	23.13	23.21	22.98	23.13	30,137	+0.10(+0.43%)
Sep 09, 2013	22.96	23.09	22.88	23.03	15,816	+0.41(+1.81%)
Sep 06, 2013	22.63	22.68	22.45	22.62	30,692	+0.75(+3.43%)
Sep 05, 2013	22.05	22.07	21.79	21.87	45,509	+0.01(+0.05%)
Sep 04, 2013	21.72	21.89	21.72	21.86	28,693	+0.09(+0.41%)

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.