Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assa Abloy Ab ADR (OP: ASAZY )

14.45 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.088 9.160 8.850 8.910 116,808 -0.64(-6.70%)
Apr 29, 2020 9.480 9.610 9.410 9.550 130,753 -0.22(-2.21%)
Apr 28, 2020 9.810 9.920 9.750 9.766 163,117 +0.26(+2.69%)
Apr 27, 2020 9.460 9.570 9.400 9.510 164,758 -0.03(-0.26%)
Apr 24, 2020 9.440 9.580 9.370 9.535 110,700 +0.09(+0.95%)
Apr 23, 2020 9.470 9.675 9.370 9.445 120,648 -0.00(-0.05%)
Apr 22, 2020 9.480 9.500 9.390 9.450 158,754 +0.06(+0.64%)
Apr 21, 2020 9.360 9.440 9.290 9.390 173,503 -0.06(-0.64%)
Apr 20, 2020 9.580 9.620 9.430 9.450 200,244 -0.22(-2.28%)
Apr 17, 2020 9.470 9.670 9.440 9.670 147,000 +0.70(+7.80%)
Apr 16, 2020 9.020 9.020 8.860 8.970 204,354 +0.02(+0.22%)
Apr 15, 2020 9.015 9.070 8.930 8.950 158,034 -0.28(-3.03%)
Apr 14, 2020 9.127 9.289 9.110 9.230 338,117 +0.15(+1.65%)
Apr 13, 2020 8.938 9.380 8.790 9.080 164,912 -0.11(-1.20%)
Apr 09, 2020 9.270 9.320 9.050 9.190 181,100 +0.16(+1.77%)
Apr 08, 2020 9.020 9.080 8.910 9.030 163,185 -0.38(-4.04%)
Apr 07, 2020 9.505 9.610 9.250 9.410 255,334 +0.38(+4.21%)
Apr 06, 2020 8.717 9.030 8.700 9.030 292,063 +0.63(+7.50%)
Apr 03, 2020 8.475 8.550 8.300 8.400 165,800 -0.34(-3.89%)
Apr 02, 2020 8.550 8.740 8.470 8.740 203,124 +0.05(+0.58%)
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.