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

Assa Abloy Ab ADR (OP: ASAZY )

14.80 +0.32 (+2.19%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
Aug 31, 2016 10.10 10.14 10.03 10.08 45,387 -0.10(-0.98%)
Aug 30, 2016 10.22 10.25 10.14 10.18 100,761 -0.43(-4.05%)
Aug 29, 2016 10.58 10.62 10.51 10.61 61,316 -0.06(-0.56%)
Aug 26, 2016 10.76 10.91 10.58 10.67 69,199 -0.01(-0.09%)
Aug 25, 2016 10.74 10.77 10.68 10.68 55,642 -0.15(-1.39%)
Aug 24, 2016 10.78 10.85 10.76 10.83 41,787 -0.12(-1.10%)
Aug 23, 2016 10.96 11.06 10.93 10.95 65,464 +0.01(+0.09%)
Aug 22, 2016 10.85 10.96 10.85 10.94 66,236 +0.13(+1.20%)
Aug 19, 2016 10.80 10.82 10.70 10.81 148,383 -0.22(-1.99%)
Aug 18, 2016 11.00 11.05 10.97 11.03 47,371 +0.11(+1.01%)
Aug 17, 2016 11.00 11.00 10.82 10.92 163,523 -0.13(-1.18%)
Aug 16, 2016 11.09 11.11 11.05 11.05 122,889 -0.07(-0.63%)
Aug 15, 2016 11.11 11.15 11.08 11.12 110,067 -0.07(-0.59%)
Aug 12, 2016 11.15 11.23 11.15 11.19 48,431 +0.05(+0.46%)
Aug 11, 2016 11.15 11.20 11.06 11.13 46,062 +0.07(+0.68%)
Aug 10, 2016 11.03 11.12 11.03 11.06 42,868 -0.01(-0.14%)
Aug 09, 2016 10.93 11.13 10.92 11.07 39,099 +0.27(+2.50%)
Aug 08, 2016 10.79 10.82 10.78 10.80 47,277 -0.01(-0.09%)
Aug 05, 2016 10.78 10.85 10.77 10.81 82,956 -0.05(-0.51%)
Aug 04, 2016 10.84 10.90 10.79 10.87 56,065 +0.17(+1.59%)
Aug 03, 2016 10.69 10.74 10.66 10.70 95,562 -0.10(-0.93%)
Aug 02, 2016 10.78 10.82 10.72 10.80 63,469 +0.07(+0.65%)
Aug 01, 2016 10.67 10.86 10.67 10.73 57,389 -0.18(-1.65%)
Jul 29, 2016 10.88 10.97 10.87 10.91 24,668 +0.03(+0.28%)
Jul 28, 2016 10.82 10.88 10.81 10.88 32,347 +0.07(+0.65%)
Jul 27, 2016 10.76 10.83 10.66 10.81 51,928 +0.10(+0.89%)
Jul 26, 2016 10.70 10.77 10.68 10.71 130,819 -0.02(-0.14%)
Jul 25, 2016 10.72 10.73 10.67 10.73 60,487 +0.04(+0.37%)
Jul 22, 2016 10.62 10.69 10.59 10.69 37,057 -0.04(-0.37%)
Jul 21, 2016 10.71 10.78 10.68 10.73 75,792 -0.10(-0.92%)
Jul 20, 2016 10.73 10.83 10.73 10.83 41,598 +0.17(+1.59%)
Jul 19, 2016 10.65 10.73 10.64 10.66 57,322 +0.39(+3.80%)
Jul 18, 2016 10.32 10.34 10.26 10.27 82,950 -0.06(-0.58%)
Jul 15, 2016 10.37 10.42 10.31 10.33 94,081 -0.05(-0.48%)
Jul 14, 2016 10.40 10.43 10.34 10.38 47,754 -0.03(-0.29%)
Jul 13, 2016 10.40 10.47 10.36 10.41 63,916 +0.12(+1.17%)
Jul 12, 2016 10.39 10.42 10.29 10.29 60,537 +0.09(+0.88%)
Jul 11, 2016 10.01 10.25 10.01 10.20 42,799 +0.29(+2.98%)
Jul 08, 2016 9.910 9.850 9.905 53,573 +0.01(+0.15%)
Jul 07, 2016 9.895 9.910 9.820 9.890 100,148 +0.03(+0.25%)
Jul 05, 2016 9.950 9.950 9.830 9.865 47,709 -0.38(-3.76%)
Jul 01, 2016 10.25 10.25 10.25 0 +0.05(+0.49%)
Jun 30, 2016 10.01 10.22 9.990 10.20 69,599 +0.27(+2.72%)
Jun 29, 2016 9.880 9.980 9.880 9.930 126,062 +0.16(+1.64%)
Jun 28, 2016 9.710 9.770 9.650 9.770 80,668 +0.35(+3.72%)
Jun 27, 2016 9.610 9.620 9.350 9.420 108,788 -0.13(-1.36%)
Jun 24, 2016 9.380 10.10 9.380 9.550 59,668 -0.96(-9.13%)
Jun 23, 2016 10.42 10.51 10.35 10.51 43,313 +0.42(+4.16%)
Jun 22, 2016 10.23 10.25 10.09 10.09 48,677 -0.08(-0.79%)
Jun 21, 2016 10.17 10.23 10.14 10.17 72,486 +0.07(+0.69%)
Jun 20, 2016 10.04 10.17 10.04 10.10 75,128 +0.38(+3.91%)
Jun 17, 2016 9.720 9.790 9.640 9.720 59,926 +0.03(+0.31%)
Jun 16, 2016 9.570 9.690 9.430 9.690 78,731 -0.14(-1.42%)
Jun 15, 2016 9.780 9.890 9.740 9.830 63,231 +0.12(+1.29%)
Jun 14, 2016 9.720 9.730 9.610 9.705 65,284 -0.08(-0.87%)
Jun 13, 2016 9.730 9.885 9.730 9.790 65,803 -0.07(-0.71%)
Jun 10, 2016 9.920 10.00 9.840 9.860 73,985 -0.45(-4.36%)
Jun 09, 2016 10.31 10.37 10.31 10.31 74,282 -0.15(-1.43%)
Jun 08, 2016 10.49 10.53 10.46 10.46 118,482 +0.00(+0.00%)
Jun 07, 2016 10.51 10.53 10.46 10.46 61,589 +0.08(+0.77%)
Jun 06, 2016 10.27 10.41 10.27 10.38 43,602 +0.07(+0.63%)
Jun 03, 2016 10.28 10.34 10.21 10.31 72,205 +0.06(+0.63%)
Jun 02, 2016 10.19 10.26 10.13 10.25 81,407 -0.04(-0.39%)
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.