Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.45 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.36	14.45	14.36	14.36	110,172	-0.20(-1.37%)
Mar 27, 2024	14.49	14.58	14.48	14.56	102,717	-0.18(-1.25%)
Mar 26, 2024	14.67	14.84	14.67	14.74	87,533	+0.10(+0.72%)
Mar 25, 2024	14.72	14.79	14.64	14.64	140,532	-0.15(-1.01%)
Mar 22, 2024	14.89	14.91	14.76	14.79	89,571	-0.14(-0.94%)
Mar 21, 2024	14.90	15.00	14.88	14.93	79,474	+0.01(+0.07%)
Mar 20, 2024	14.69	14.93	14.64	14.92	66,462	+0.35(+2.40%)
Mar 19, 2024	14.45	14.63	14.42	14.57	74,996	+0.25(+1.75%)
Mar 18, 2024	14.51	14.55	14.29	14.32	101,800	-0.49(-3.31%)
Mar 15, 2024	14.72	14.82	14.71	14.81	79,017	+0.04(+0.27%)
Mar 14, 2024	14.94	14.94	14.69	14.77	66,481	-0.21(-1.40%)
Mar 13, 2024	15.08	15.09	14.94	14.98	340,770	+0.03(+0.20%)
Mar 12, 2024	14.74	14.97	14.66	14.95	100,693	+0.29(+1.98%)
Mar 11, 2024	14.60	14.71	14.56	14.66	116,052	-0.07(-0.48%)
Mar 08, 2024	14.76	14.84	14.68	14.73	62,013	+0.22(+1.52%)
Mar 07, 2024	14.50	14.57	14.45	14.51	75,657	+0.18(+1.26%)
Mar 06, 2024	14.31	14.41	14.28	14.33	120,674	+0.13(+0.92%)
Mar 05, 2024	14.13	14.29	14.13	14.20	58,810	+0.01(+0.07%)
Mar 04, 2024	14.16	14.25	14.13	14.19	55,436	-0.08(-0.56%)

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.