Skip to main content

Assa Abloy Ab ADR (OP: ASAZY )

14.28 -0.11 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.54 25.82 25.54 25.66 91,328 +0.07(+0.25%)
Sep 29, 2014 25.12 25.65 25.12 25.59 80,320 +0.23(+0.91%)
Sep 26, 2014 25.38 25.38 25.22 25.36 30,228 -0.12(-0.47%)
Sep 25, 2014 25.69 25.69 25.41 25.48 26,774 -0.23(-0.89%)
Sep 24, 2014 25.54 25.78 25.50 25.71 24,686 +0.02(+0.08%)
Sep 23, 2014 25.84 25.87 25.61 25.69 30,234 -0.33(-1.29%)
Sep 22, 2014 26.14 26.14 25.92 26.02 34,012 +0.09(+0.37%)
Sep 19, 2014 26.18 26.21 25.84 25.93 42,767 -0.29(-1.11%)
Sep 18, 2014 25.95 26.22 25.94 26.22 84,412 +0.27(+1.02%)
Sep 17, 2014 25.87 26.17 25.86 25.95 37,409 +0.25(+0.98%)
Sep 16, 2014 25.50 25.76 25.50 25.70 110,420 +0.30(+1.20%)
Sep 15, 2014 25.57 25.62 25.32 25.40 239,129 -0.28(-1.09%)
Sep 12, 2014 25.84 25.84 25.61 25.68 26,714 +0.37(+1.46%)
Sep 11, 2014 25.27 25.36 25.27 25.31 45,822 +0.19(+0.76%)
Sep 10, 2014 25.20 25.05 25.12 14,789 +0.07(+0.28%)
Sep 09, 2014 25.04 25.13 25.04 25.05 11,149 -0.17(-0.67%)
Sep 08, 2014 25.30 25.43 25.22 25.22 33,911 +0.19(+0.76%)
Sep 05, 2014 24.96 25.03 24.94 25.03 19,997 -0.13(-0.52%)
Sep 04, 2014 25.25 25.27 25.11 25.16 18,460 -0.32(-1.26%)
Sep 03, 2014 25.58 25.58 25.45 25.48 26,648 +0.12(+0.45%)
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.