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

Assa Abloy Ab ADR (OP: ASAZY )

14.79 +0.31 (+2.14%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Jun 01, 2016 10.26 10.34 10.24 10.29 42,391 -0.05(-0.44%)
May 31, 2016 10.34 10.41 10.28 10.34 49,349 +0.15(+1.42%)
May 27, 2016 10.19 10.19 10.19 0 -0.07(-0.63%)
May 26, 2016 10.32 10.37 10.20 10.26 47,694 +0.07(+0.64%)
May 25, 2016 10.21 10.26 10.18 10.19 66,546 -0.08(-0.78%)
May 24, 2016 10.13 10.29 10.13 10.27 46,676 +0.26(+2.65%)
May 23, 2016 9.970 10.04 9.960 10.01 52,746 -0.02(-0.20%)
May 20, 2016 10.05 10.10 10.00 10.03 94,339 +0.12(+1.26%)
May 19, 2016 9.880 9.930 9.830 9.900 48,474 -0.03(-0.30%)
May 18, 2016 9.900 10.07 9.890 9.930 79,752 +0.02(+0.20%)
May 17, 2016 9.980 10.02 9.870 9.910 93,754 -0.14(-1.39%)
May 16, 2016 9.955 10.08 9.930 10.05 51,194 +0.22(+2.24%)
May 13, 2016 9.840 9.960 9.800 9.830 46,603 -0.10(-1.01%)
May 12, 2016 10.10 10.10 9.860 9.930 34,145 -0.11(-1.10%)
May 11, 2016 10.01 10.13 10.01 10.04 67,665 -0.03(-0.30%)
May 10, 2016 10.00 10.11 10.00 10.07 55,307 -0.02(-0.20%)
May 09, 2016 10.11 10.15 10.05 10.09 63,155 +0.16(+1.61%)
May 06, 2016 9.875 9.930 9.850 9.930 66,170 -0.05(-0.50%)
May 05, 2016 10.00 10.03 9.940 9.980 95,405 -0.09(-0.89%)
May 04, 2016 10.00 10.09 9.960 10.07 170,561 -0.18(-1.76%)
May 03, 2016 10.27 10.31 10.21 10.25 38,018 -0.18(-1.73%)
May 02, 2016 10.37 10.43 10.27 10.43 78,114 -0.05(-0.48%)
Apr 29, 2016 10.53 10.59 10.38 10.48 62,436 -0.10(-0.95%)
Apr 28, 2016 10.57 10.62 10.47 10.58 66,006 +0.04(+0.38%)
Apr 27, 2016 10.58 10.62 10.41 10.54 72,636 +0.36(+3.54%)
Apr 26, 2016 10.26 10.27 10.17 10.18 75,211 +0.04(+0.39%)
Apr 25, 2016 10.13 10.15 10.09 10.14 55,658 +0.04(+0.40%)
Apr 22, 2016 10.18 10.21 10.05 10.10 41,942 -0.11(-1.08%)
Apr 21, 2016 10.26 10.28 10.20 10.21 117,503 -0.09(-0.91%)
Apr 20, 2016 10.25 10.38 10.23 10.30 46,741 -0.02(-0.16%)
Apr 19, 2016 10.30 10.37 10.24 10.32 55,475 +0.17(+1.67%)
Apr 18, 2016 10.10 10.18 10.09 10.15 86,363 +0.10(+1.00%)
Apr 15, 2016 10.01 10.08 10.01 10.05 59,738 +0.01(+0.10%)
Apr 14, 2016 10.05 10.09 10.02 10.04 72,999 +0.04(+0.45%)
Apr 13, 2016 9.930 10.00 9.920 9.995 61,099 +0.08(+0.86%)
Apr 12, 2016 9.760 9.911 9.760 9.910 61,373 +0.07(+0.71%)
Apr 11, 2016 9.830 9.890 9.800 9.840 48,348 +0.01(+0.10%)
Apr 08, 2016 9.770 9.900 9.760 9.830 50,996 +0.28(+2.93%)
Apr 07, 2016 9.710 9.720 9.490 9.550 67,883 -0.25(-2.55%)
Apr 06, 2016 9.665 9.800 9.650 9.800 70,213 +0.19(+1.98%)
Apr 05, 2016 9.550 9.610 9.530 9.610 50,974 -0.07(-0.67%)
Apr 04, 2016 9.760 9.760 9.650 9.675 37,162 -0.04(-0.46%)
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.