Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.39 +0.09 (+0.63%)

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 28, 2018	9.980	10.04	9.960	9.975	75,800	-0.13(-1.29%)
Sep 27, 2018	10.12	10.19	10.08	10.11	86,562	-0.00(-0.05%)
Sep 26, 2018	10.05	10.18	10.03	10.11	47,960	-0.02(-0.20%)
Sep 25, 2018	10.16	10.19	10.11	10.13	111,774	-0.06(-0.59%)
Sep 24, 2018	10.17	10.23	10.14	10.19	82,331	-0.04(-0.39%)
Sep 21, 2018	10.26	10.27	10.23	10.23	84,100	-0.06(-0.58%)
Sep 20, 2018	10.27	10.30	10.19	10.29	198,552	+0.04(+0.44%)
Sep 19, 2018	10.21	10.27	10.21	10.24	50,941	+0.01(+0.10%)
Sep 18, 2018	10.31	10.32	10.21	10.23	100,615	-0.15(-1.44%)
Sep 17, 2018	10.37	10.42	10.34	10.38	88,637	+0.16(+1.61%)
Sep 14, 2018	10.23	10.26	10.18	10.22	157,800	+0.10(+0.94%)
Sep 13, 2018	10.12	10.15	10.08	10.12	72,646	-0.04(-0.44%)
Sep 12, 2018	10.12	10.21	10.11	10.17	77,896	+0.08(+0.79%)
Sep 11, 2018	10.02	10.12	10.02	10.09	64,896	+0.04(+0.45%)
Sep 10, 2018	10.07	10.10	10.04	10.04	111,970	+0.02(+0.20%)
Sep 07, 2018	9.940	10.04	9.940	10.03	87,600	-0.05(-0.55%)
Sep 06, 2018	10.07	10.11	10.01	10.08	64,801	-0.08(-0.84%)
Sep 05, 2018	10.17	10.21	10.10	10.16	83,091	+0.01(+0.15%)

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.