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 UNCHANGED
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 (%)
Nov 30, 2016 9.430 9.430 9.330 9.380 143,970 +0.17(+1.85%)
Nov 29, 2016 9.195 9.240 9.170 9.210 131,544 +0.13(+1.43%)
Nov 28, 2016 9.060 9.100 9.020 9.080 134,976 -0.03(-0.27%)
Nov 25, 2016 9.060 9.130 9.000 9.105 93,567 +0.05(+0.61%)
Nov 23, 2016 9.050 9.050 9.050 0 -0.14(-1.52%)
Nov 22, 2016 9.190 9.215 9.140 9.190 106,264 -0.11(-1.18%)
Nov 21, 2016 9.240 9.310 9.240 9.300 73,832 +0.09(+0.98%)
Nov 18, 2016 9.180 9.210 9.150 9.210 128,081 -0.02(-0.25%)
Nov 17, 2016 9.160 9.270 9.150 9.233 104,602 +0.14(+1.52%)
Nov 16, 2016 9.100 9.160 9.070 9.095 95,661 +0.03(+0.34%)
Nov 15, 2016 9.020 9.070 9.000 9.064 77,842 +0.01(+0.15%)
Nov 14, 2016 9.120 9.150 8.995 9.050 75,895 -0.29(-3.10%)
Nov 11, 2016 9.460 9.480 9.300 9.340 88,816 -0.30(-3.08%)
Nov 10, 2016 9.580 9.680 9.470 9.637 85,359 +0.19(+1.98%)
Nov 09, 2016 9.280 9.500 9.280 9.450 150,440 +0.19(+2.11%)
Nov 08, 2016 9.190 9.300 9.190 9.255 95,643 +0.09(+0.93%)
Nov 07, 2016 9.100 9.200 9.100 9.170 55,532 +0.15(+1.62%)
Nov 04, 2016 9.010 9.090 8.990 9.024 102,871 -0.05(-0.51%)
Nov 03, 2016 9.160 9.207 9.070 9.070 51,556 -0.11(-1.20%)
Nov 02, 2016 9.140 9.190 9.140 9.180 58,391 +0.05(+0.55%)
Nov 01, 2016 9.140 9.170 9.090 9.130 85,059 +0.09(+1.00%)
Oct 31, 2016 9.125 9.125 9.010 9.040 62,909 -0.15(-1.63%)
Oct 28, 2016 9.220 9.240 9.140 9.190 62,360 +0.03(+0.33%)
Oct 27, 2016 9.260 9.260 9.160 9.160 55,971 -0.13(-1.40%)
Oct 26, 2016 9.240 9.360 9.210 9.290 53,375 +0.08(+0.92%)
Oct 25, 2016 9.320 9.320 9.170 9.205 113,705 -0.04(-0.38%)
Oct 24, 2016 9.250 9.288 9.220 9.240 103,924 -0.05(-0.59%)
Oct 21, 2016 9.390 9.410 9.240 9.295 546,322 -0.76(-7.53%)
Oct 20, 2016 10.00 10.09 9.950 10.05 177,099 -0.06(-0.57%)
Oct 19, 2016 10.13 10.14 10.06 10.11 45,729 -0.08(-0.79%)
Oct 18, 2016 10.18 10.26 10.14 10.19 50,254 +0.22(+2.21%)
Oct 17, 2016 9.950 10.02 9.940 9.970 66,240 -0.11(-1.09%)
Oct 14, 2016 10.07 10.13 10.06 10.08 52,041 +0.16(+1.61%)
Oct 13, 2016 9.810 9.940 9.780 9.920 83,791 +0.12(+1.22%)
Oct 12, 2016 9.850 9.870 9.800 9.800 57,397 +0.05(+0.51%)
Oct 11, 2016 9.890 9.890 9.730 9.750 63,227 -0.25(-2.50%)
Oct 10, 2016 10.04 10.05 10.00 10.00 41,655 +0.05(+0.55%)
Oct 07, 2016 9.940 9.960 9.840 9.945 54,184 -0.03(-0.30%)
Oct 06, 2016 9.970 10.01 9.950 9.975 41,913 -0.02(-0.15%)
Oct 05, 2016 10.03 10.04 9.950 9.990 71,750 -0.18(-1.77%)
Oct 04, 2016 10.16 10.21 10.09 10.17 54,429 +0.07(+0.69%)
Oct 03, 2016 10.08 10.10 10.03 10.10 31,289 +0.00(+0.05%)
Sep 30, 2016 10.07 10.15 10.06 10.10 79,585 +0.03(+0.25%)
Sep 29, 2016 10.13 10.15 9.950 10.07 41,143 -0.14(-1.37%)
Sep 28, 2016 10.14 10.23 10.06 10.21 152,163 +0.17(+1.69%)
Sep 27, 2016 9.970 10.09 9.920 10.04 71,142 -0.08(-0.79%)
Sep 26, 2016 10.09 10.16 10.07 10.12 47,840 -0.10(-0.98%)
Sep 23, 2016 10.28 10.30 10.21 10.22 183,231 -0.12(-1.11%)
Sep 22, 2016 10.30 10.38 10.30 10.34 81,159 +0.17(+1.62%)
Sep 21, 2016 10.05 10.17 10.01 10.17 62,536 +0.11(+1.09%)
Sep 20, 2016 10.18 10.18 10.03 10.06 200,698 -0.03(-0.30%)
Sep 19, 2016 10.07 10.14 10.05 10.09 37,195 +0.06(+0.60%)
Sep 16, 2016 9.980 10.03 9.936 10.03 121,126 -0.11(-1.08%)
Sep 15, 2016 10.13 10.15 9.990 10.14 68,852 +0.02(+0.20%)
Sep 14, 2016 10.12 10.18 10.09 10.12 75,803 +0.04(+0.40%)
Sep 13, 2016 10.15 10.15 10.02 10.08 112,663 -0.11(-1.08%)
Sep 12, 2016 9.940 10.21 9.940 10.19 59,344 +0.23(+2.31%)
Sep 09, 2016 10.06 10.06 9.930 9.960 88,003 -0.29(-2.83%)
Sep 08, 2016 10.32 10.32 10.18 10.25 94,481 -0.10(-0.97%)
Sep 07, 2016 10.35 10.38 10.31 10.35 57,504 -0.08(-0.72%)
Sep 06, 2016 10.36 10.47 10.33 10.43 72,330 +0.29(+2.81%)
Sep 02, 2016 10.14 10.14 10.14 0 +0.04(+0.45%)
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.