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: 1:26 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 (%)
Mar 31, 2016 9.850 9.870 9.780 9.790 69,867 -0.04(-0.41%)
Mar 30, 2016 9.830 9.860 9.761 9.830 701,768 +0.31(+3.26%)
Mar 29, 2016 9.270 9.520 9.240 9.520 72,401 +0.15(+1.60%)
Mar 28, 2016 9.365 9.420 9.340 9.370 55,079 +0.03(+0.32%)
Mar 24, 2016 9.340 9.340 9.340 0 -0.23(-2.40%)
Mar 23, 2016 9.667 9.678 9.560 9.570 63,051 -0.10(-1.03%)
Mar 22, 2016 9.530 9.740 9.530 9.670 53,566 +0.04(+0.42%)
Mar 21, 2016 9.650 9.690 9.590 9.630 82,427 -0.02(-0.21%)
Mar 18, 2016 9.630 9.700 9.614 9.650 71,729 -0.05(-0.52%)
Mar 17, 2016 9.640 9.750 9.620 9.700 131,225 -0.14(-1.37%)
Mar 16, 2016 9.675 9.900 9.660 9.835 62,717 +0.04(+0.36%)
Mar 15, 2016 9.774 9.820 9.750 9.800 40,654 -0.04(-0.46%)
Mar 14, 2016 9.760 9.890 9.760 9.845 77,854 +0.13(+1.39%)
Mar 11, 2016 9.620 9.720 9.620 9.710 112,691 +0.29(+3.08%)
Mar 10, 2016 9.520 9.620 9.300 9.420 99,748 -0.05(-0.53%)
Mar 09, 2016 9.470 9.500 9.410 9.470 460,063 -0.01(-0.16%)
Mar 08, 2016 9.510 9.520 9.470 9.485 109,109 -0.04(-0.47%)
Mar 07, 2016 9.480 9.580 9.460 9.530 102,579 -0.15(-1.55%)
Mar 04, 2016 9.660 9.690 9.620 9.680 82,104 +0.11(+1.15%)
Mar 03, 2016 9.450 9.600 9.450 9.570 469,731 +0.11(+1.16%)
Mar 02, 2016 9.613 9.640 9.380 9.460 797,735 -0.27(-2.77%)
Mar 01, 2016 9.620 9.730 9.570 9.730 142,072 +0.16(+1.67%)
Feb 29, 2016 9.490 9.620 9.480 9.570 190,101 +0.05(+0.53%)
Feb 26, 2016 9.580 9.590 9.470 9.520 122,653 -0.10(-1.04%)
Feb 25, 2016 9.490 9.660 9.480 9.620 72,576 +0.18(+1.91%)
Feb 24, 2016 9.440 9.450 9.340 9.440 87,062 -0.38(-3.92%)
Feb 23, 2016 9.830 9.865 9.710 9.825 449,709 +0.08(+0.87%)
Feb 22, 2016 9.752 9.800 9.715 9.740 249,925 +0.02(+0.21%)
Feb 19, 2016 9.600 9.760 9.590 9.720 536,639 +0.09(+0.93%)
Feb 18, 2016 9.653 9.720 9.590 9.630 107,634 +0.07(+0.73%)
Feb 17, 2016 9.420 9.630 9.420 9.560 168,418 +0.38(+4.14%)
Feb 16, 2016 9.200 9.220 9.080 9.180 67,626 +0.18(+2.00%)
Feb 12, 2016 9.000 9.000 9.000 0 +0.12(+1.35%)
Feb 11, 2016 8.945 8.975 8.800 8.880 102,875 -0.22(-2.42%)
Feb 10, 2016 9.020 9.180 9.020 9.100 70,370 +0.21(+2.36%)
Feb 09, 2016 8.800 8.950 8.750 8.890 265,565 -0.04(-0.45%)
Feb 08, 2016 9.100 9.150 8.820 8.930 94,196 -0.89(-9.11%)
Feb 05, 2016 10.00 10.02 9.760 9.825 76,715 -0.17(-1.65%)
Feb 04, 2016 10.00 10.05 9.980 9.990 71,079 -0.17(-1.67%)
Feb 03, 2016 10.09 10.19 9.970 10.16 373,302 +0.13(+1.30%)
Feb 02, 2016 10.16 10.18 9.960 10.03 1,274,336 -0.41(-3.93%)
Feb 01, 2016 10.41 10.46 10.36 10.44 365,337 -0.13(-1.23%)
Jan 29, 2016 10.29 10.57 10.29 10.57 91,992 +0.30(+2.97%)
Jan 28, 2016 10.19 10.29 10.16 10.27 85,353 +0.04(+0.34%)
Jan 27, 2016 10.21 10.36 10.17 10.23 76,443 +0.10(+0.96%)
Jan 26, 2016 9.990 10.15 9.990 10.13 117,145 +0.27(+2.76%)
Jan 25, 2016 9.900 9.960 9.850 9.860 80,956 +0.10(+1.02%)
Jan 22, 2016 9.811 9.820 9.710 9.760 168,838 +0.21(+2.20%)
Jan 21, 2016 9.480 9.590 9.450 9.550 79,027 -0.11(-1.19%)
Jan 20, 2016 9.660 9.710 9.480 9.665 136,841 -0.08(-0.77%)
Jan 19, 2016 9.790 9.841 9.656 9.740 1,034,357 +0.47(+5.07%)
Jan 15, 2016 9.270 9.270 9.270 0 -0.29(-3.03%)
Jan 14, 2016 9.630 9.630 9.460 9.560 211,741 -0.17(-1.75%)
Jan 13, 2016 9.910 9.995 9.710 9.730 719,625 -0.17(-1.77%)
Jan 12, 2016 10.03 10.05 9.820 9.905 93,065 +0.06(+0.66%)
Jan 11, 2016 9.850 9.850 9.730 9.840 116,981 +0.09(+0.92%)
Jan 08, 2016 9.950 9.975 9.750 9.750 97,118 -0.21(-2.11%)
Jan 07, 2016 9.860 9.990 9.840 9.960 111,576 -0.03(-0.30%)
Jan 06, 2016 10.01 10.02 9.910 9.990 118,695 -0.12(-1.14%)
Jan 05, 2016 10.00 10.12 9.980 10.11 124,948 -0.04(-0.44%)
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.