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

Assa Abloy Ab ADR (OP: ASAZY )

14.46 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 22, 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 (%)
Oct 31, 2018 9.810 9.950 9.780 9.890 148,770 +0.32(+3.29%)
Oct 30, 2018 9.465 9.600 9.430 9.575 142,087 +0.04(+0.42%)
Oct 29, 2018 9.682 9.710 9.490 9.535 232,166 +0.03(+0.32%)
Oct 26, 2018 9.500 9.600 9.440 9.505 131,500 -0.07(-0.76%)
Oct 25, 2018 9.490 9.600 9.490 9.578 166,501 +0.09(+0.98%)
Oct 24, 2018 9.810 9.810 9.480 9.485 464,439 -0.25(-2.52%)
Oct 23, 2018 9.610 9.760 9.600 9.730 160,612 +0.04(+0.41%)
Oct 22, 2018 9.721 9.745 9.660 9.690 250,331 +0.02(+0.21%)
Oct 19, 2018 9.600 9.720 9.595 9.670 113,900 +0.33(+3.53%)
Oct 18, 2018 9.500 9.500 9.270 9.340 276,256 -0.26(-2.71%)
Oct 17, 2018 9.630 9.630 9.570 9.600 176,309 +0.02(+0.21%)
Oct 16, 2018 9.555 9.610 9.520 9.580 148,858 +0.15(+1.64%)
Oct 15, 2018 9.360 9.480 9.360 9.425 269,050 +0.02(+0.16%)
Oct 12, 2018 9.440 9.440 9.320 9.410 156,600 -0.02(-0.21%)
Oct 11, 2018 9.570 9.570 9.370 9.430 105,569 -0.09(-0.89%)
Oct 10, 2018 9.690 9.690 9.500 9.515 81,869 -0.35(-3.60%)
Oct 09, 2018 9.790 9.900 9.790 9.870 82,776 -0.11(-1.05%)
Oct 08, 2018 9.960 9.990 9.900 9.975 53,515 +0.00(+0.05%)
Oct 05, 2018 10.04 10.06 9.950 9.970 81,400 -0.01(-0.10%)
Oct 04, 2018 10.08 10.09 9.950 9.980 67,045 -0.16(-1.58%)
Oct 03, 2018 10.17 10.19 10.11 10.14 75,923 +0.19(+1.86%)
Oct 02, 2018 9.920 10.01 9.904 9.955 122,643 -0.04(-0.45%)
Oct 01, 2018 10.10 10.10 9.980 10.00 70,742 +0.03(+0.25%)
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%)
Sep 04, 2018 10.09 10.17 10.08 10.15 99,291 -0.00(-0.05%)
Aug 31, 2018 10.15 10.15 10.15 0 -0.04(-0.34%)
Aug 30, 2018 10.15 10.24 10.14 10.19 119,268 +0.13(+1.29%)
Aug 29, 2018 10.06 10.10 10.03 10.06 61,380 +0.14(+1.41%)
Aug 28, 2018 9.960 10.00 9.900 9.920 103,709 -0.02(-0.15%)
Aug 27, 2018 9.825 9.940 9.825 9.935 270,303 +0.13(+1.38%)
Aug 24, 2018 9.780 9.820 9.750 9.800 63,500 +0.06(+0.62%)
Aug 23, 2018 9.780 9.800 9.710 9.740 75,774 -0.12(-1.22%)
Aug 22, 2018 9.920 9.920 9.850 9.860 101,174 -0.08(-0.83%)
Aug 21, 2018 9.950 9.970 9.880 9.943 94,535 +0.00(+0.03%)
Aug 20, 2018 9.930 9.990 9.920 9.940 151,905 -0.01(-0.10%)
Aug 17, 2018 9.800 9.980 9.800 9.950 60,700 +0.24(+2.47%)
Aug 16, 2018 9.710 9.770 9.680 9.710 109,065 +0.15(+1.52%)
Aug 15, 2018 9.600 9.600 9.500 9.565 103,754 -0.11(-1.09%)
Aug 14, 2018 9.710 9.715 9.640 9.670 113,918 -0.01(-0.10%)
Aug 13, 2018 9.670 9.740 9.650 9.680 193,669 -0.03(-0.26%)
Aug 10, 2018 9.650 9.750 9.650 9.705 77,600 -0.12(-1.27%)
Aug 09, 2018 9.830 9.890 9.810 9.830 82,622 +0.06(+0.61%)
Aug 08, 2018 9.785 9.790 9.740 9.770 83,651 +0.00(+0.00%)
Aug 07, 2018 9.765 9.790 9.750 9.770 107,415 +0.04(+0.41%)
Aug 06, 2018 9.705 9.780 9.680 9.730 47,741 -0.09(-0.92%)
Aug 03, 2018 9.810 9.840 9.780 9.820 57,900 +0.03(+0.31%)
Aug 02, 2018 9.705 9.820 9.705 9.790 84,040 -0.06(-0.61%)
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.