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

Assa Abloy Ab ADR (OP: ASAZY )

14.45 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jan 31, 2019 9.230 9.300 9.190 9.280 151,236 +0.01(+0.11%)
Jan 30, 2019 9.210 9.360 9.160 9.270 144,280 +0.03(+0.32%)
Jan 29, 2019 9.220 9.270 9.210 9.240 87,606 +0.06(+0.65%)
Jan 28, 2019 9.130 9.200 9.115 9.180 351,960 -0.04(-0.38%)
Jan 25, 2019 9.195 9.240 9.170 9.215 92,400 +0.15(+1.71%)
Jan 24, 2019 9.030 9.100 9.000 9.060 631,590 -0.12(-1.25%)
Jan 23, 2019 9.190 9.210 9.120 9.175 145,924 -0.04(-0.43%)
Jan 22, 2019 9.200 9.240 9.175 9.215 634,720 -0.04(-0.43%)
Jan 18, 2019 9.240 9.280 9.188 9.255 264,500 +0.17(+1.87%)
Jan 17, 2019 8.980 9.140 8.980 9.085 340,275 +0.12(+1.28%)
Jan 16, 2019 8.960 9.000 8.940 8.970 140,972 +0.06(+0.62%)
Jan 15, 2019 8.890 8.960 8.870 8.915 175,304 +0.04(+0.45%)
Jan 14, 2019 8.855 8.910 8.819 8.875 724,187 -0.04(-0.39%)
Jan 11, 2019 8.850 8.955 8.830 8.910 762,800 -0.03(-0.34%)
Jan 10, 2019 8.860 8.970 8.860 8.940 234,441 -0.15(-1.65%)
Jan 09, 2019 9.089 9.100 9.010 9.090 101,331 +0.08(+0.94%)
Jan 08, 2019 9.000 9.020 8.930 9.005 172,698 +0.04(+0.39%)
Jan 07, 2019 8.884 8.990 8.855 8.970 367,938 +0.16(+1.76%)
Jan 04, 2019 8.635 8.840 8.635 8.815 243,700 +0.29(+3.40%)
Jan 03, 2019 8.580 8.580 8.510 8.525 224,245 -0.11(-1.22%)
Jan 02, 2019 8.590 8.670 8.590 8.630 176,661 -0.24(-2.71%)
Dec 31, 2018 8.740 8.930 8.740 8.870 518,900 +0.15(+1.72%)
Dec 28, 2018 8.810 8.819 8.710 8.720 302,900 +0.05(+0.58%)
Dec 27, 2018 8.610 8.670 8.520 8.670 381,618 +0.08(+0.93%)
Dec 26, 2018 8.450 8.610 8.320 8.590 323,238 +0.18(+2.08%)
Dec 24, 2018 8.520 8.540 8.410 8.415 218,300 -0.10(-1.12%)
Dec 21, 2018 8.675 8.720 8.510 8.510 280,700 -0.21(-2.41%)
Dec 20, 2018 8.800 8.820 8.680 8.720 543,687 +0.09(+0.98%)
Dec 19, 2018 8.820 8.850 8.600 8.635 386,938 -0.06(-0.69%)
Dec 18, 2018 8.750 8.800 8.660 8.695 381,133 -0.02(-0.23%)
Dec 17, 2018 8.760 8.860 8.690 8.715 381,635 -0.15(-1.75%)
Dec 14, 2018 8.960 9.020 8.860 8.870 304,500 -0.20(-2.21%)
Dec 13, 2018 9.150 9.160 9.040 9.070 367,946 -0.02(-0.22%)
Dec 12, 2018 9.080 9.160 9.070 9.090 231,990 +0.13(+1.51%)
Dec 11, 2018 9.050 9.070 8.930 8.955 1,016,315 +0.11(+1.19%)
Dec 10, 2018 8.920 8.970 8.780 8.850 347,406 -0.02(-0.17%)
Dec 07, 2018 8.950 9.025 8.800 8.865 298,000 -0.06(-0.73%)
Dec 06, 2018 8.890 8.980 8.800 8.930 340,308 -0.29(-3.20%)
Dec 04, 2018 9.420 9.430 9.200 9.225 275,500 -0.16(-1.65%)
Dec 03, 2018 9.420 9.435 9.330 9.380 234,344 +0.11(+1.19%)
Nov 30, 2018 9.300 9.303 9.200 9.270 291,100 +0.05(+0.54%)
Nov 29, 2018 9.240 9.280 9.220 9.220 223,092 -0.10(-1.07%)
Nov 28, 2018 9.180 9.330 9.150 9.320 225,329 +0.14(+1.53%)
Nov 27, 2018 9.190 9.200 9.130 9.180 221,601 -0.07(-0.76%)
Nov 26, 2018 9.230 9.260 9.190 9.250 176,354 +0.11(+1.20%)
Nov 23, 2018 8.980 9.170 8.980 9.140 202,300 -0.30(-3.23%)
Nov 21, 2018 9.445 9.445 9.445 0 +0.12(+1.34%)
Nov 20, 2018 9.350 9.410 9.265 9.320 142,353 -0.11(-1.17%)
Nov 19, 2018 9.610 9.610 9.410 9.430 210,712 -0.36(-3.68%)
Nov 16, 2018 9.755 9.830 9.730 9.790 81,100 +0.08(+0.82%)
Nov 15, 2018 9.660 9.740 9.640 9.710 163,080 +0.04(+0.36%)
Nov 14, 2018 9.730 9.748 9.600 9.675 146,638 -0.16(-1.63%)
Nov 13, 2018 9.730 10.95 9.730 9.835 131,869 +0.19(+1.92%)
Nov 12, 2018 9.723 9.723 9.620 9.650 128,465 -0.08(-0.82%)
Nov 09, 2018 9.690 9.760 9.670 9.730 72,300 -0.06(-0.66%)
Nov 08, 2018 9.905 9.908 9.750 9.795 93,174 -0.05(-0.56%)
Nov 07, 2018 9.800 9.850 9.750 9.850 130,670 +0.12(+1.23%)
Nov 06, 2018 9.700 9.750 9.680 9.730 151,603 +0.08(+0.78%)
Nov 05, 2018 9.670 9.670 9.590 9.655 183,399 -0.02(-0.16%)
Nov 02, 2018 9.725 9.755 9.610 9.670 121,000 -0.29(-2.91%)
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.