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 30, 2019	11.03	11.12	11.03	11.09	41,058	+0.12(+1.09%)
Sep 27, 2019	10.93	11.00	10.89	10.97	78,300	-0.05(-0.41%)
Sep 26, 2019	10.97	11.03	10.97	11.02	229,828	+0.07(+0.66%)
Sep 25, 2019	10.94	10.96	10.82	10.94	69,061	-0.12(-1.06%)
Sep 24, 2019	11.01	11.08	11.00	11.06	58,900	-0.10(-0.90%)
Sep 23, 2019	11.09	11.18	11.05	11.16	88,574	-0.04(-0.37%)
Sep 20, 2019	11.24	11.26	11.16	11.20	401,100	+0.02(+0.19%)
Sep 19, 2019	11.17	11.21	11.12	11.18	88,455	-0.03(-0.27%)
Sep 18, 2019	11.22	11.30	11.17	11.21	60,447	-0.05(-0.44%)
Sep 17, 2019	11.16	11.28	11.13	11.26	84,781	+0.19(+1.72%)
Sep 16, 2019	11.10	11.11	11.05	11.07	60,875	-0.15(-1.30%)
Sep 13, 2019	11.20	11.26	11.19	11.22	163,300	+0.08(+0.68%)
Sep 12, 2019	11.10	11.20	11.08	11.14	79,750	+0.16(+1.46%)
Sep 11, 2019	10.95	11.00	10.92	10.98	59,234	+0.10(+0.92%)
Sep 10, 2019	10.75	10.94	10.71	10.88	100,836	+0.01(+0.09%)
Sep 09, 2019	10.89	10.92	10.85	10.87	68,881	-0.11(-1.00%)
Sep 06, 2019	11.00	11.05	10.97	10.98	58,600	+0.16(+1.48%)
Sep 05, 2019	10.87	10.90	10.78	10.82	166,682	+0.02(+0.14%)
Sep 04, 2019	10.77	10.83	10.74	10.80	87,805	+0.33(+3.20%)

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.