Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.54 -0.15 (-1.00%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.93	10.94	10.78	10.82	84,098	+0.03(+0.23%)
Sep 28, 2023	10.73	10.84	10.68	10.79	222,724	+0.19(+1.74%)
Sep 27, 2023	10.69	10.69	10.53	10.61	187,327	-0.03(-0.28%)
Sep 26, 2023	10.76	10.80	10.62	10.64	177,526	-0.11(-1.02%)
Sep 25, 2023	10.65	10.78	10.73	10.75	259,770	+0.10(+0.93%)
Sep 22, 2023	10.64	10.78	10.64	10.65	244,138	-0.01(-0.08%)
Sep 21, 2023	10.78	10.79	10.64	10.66	114,165	-0.26(-2.38%)
Sep 20, 2023	11.10	11.18	10.92	10.92	203,645	+0.14(+1.35%)
Sep 19, 2023	10.76	10.81	10.71	10.78	254,817	+0.10(+0.89%)
Sep 18, 2023	10.52	10.73	10.51	10.68	200,103	+0.12(+1.12%)
Sep 15, 2023	10.68	10.73	10.55	10.56	277,456	+0.04(+0.40%)
Sep 14, 2023	10.46	10.53	10.43	10.52	108,158	+0.06(+0.57%)
Sep 13, 2023	10.51	10.56	10.42	10.46	105,481	-0.19(-1.78%)
Sep 12, 2023	10.79	10.79	10.63	10.65	178,701	-0.34(-3.09%)
Sep 11, 2023	10.96	11.03	10.94	10.99	209,674	+0.06(+0.55%)
Sep 08, 2023	10.94	10.99	10.89	10.93	106,932	-0.05(-0.50%)
Sep 07, 2023	10.92	11.01	10.90	10.98	190,313	-0.06(-0.53%)
Sep 06, 2023	11.12	11.13	10.98	11.04	152,377	-0.14(-1.22%)
Sep 05, 2023	11.27	11.28	11.12	11.18	126,649	-0.03(-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.