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 +0.30 (+2.11%)
Streaming Delayed Price Updated: 3:23 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 (%)
Apr 30, 2020 9.088 9.160 8.850 8.910 116,808 -0.64(-6.70%)
Apr 29, 2020 9.480 9.610 9.410 9.550 130,753 -0.22(-2.21%)
Apr 28, 2020 9.810 9.920 9.750 9.766 163,117 +0.26(+2.69%)
Apr 27, 2020 9.460 9.570 9.400 9.510 164,758 -0.03(-0.26%)
Apr 24, 2020 9.440 9.580 9.370 9.535 110,700 +0.09(+0.95%)
Apr 23, 2020 9.470 9.675 9.370 9.445 120,648 -0.00(-0.05%)
Apr 22, 2020 9.480 9.500 9.390 9.450 158,754 +0.06(+0.64%)
Apr 21, 2020 9.360 9.440 9.290 9.390 173,503 -0.06(-0.64%)
Apr 20, 2020 9.580 9.620 9.430 9.450 200,244 -0.22(-2.28%)
Apr 17, 2020 9.470 9.670 9.440 9.670 147,000 +0.70(+7.80%)
Apr 16, 2020 9.020 9.020 8.860 8.970 204,354 +0.02(+0.22%)
Apr 15, 2020 9.015 9.070 8.930 8.950 158,034 -0.28(-3.03%)
Apr 14, 2020 9.127 9.289 9.110 9.230 338,117 +0.15(+1.65%)
Apr 13, 2020 8.938 9.380 8.790 9.080 164,912 -0.11(-1.20%)
Apr 09, 2020 9.270 9.320 9.050 9.190 181,100 +0.16(+1.77%)
Apr 08, 2020 9.020 9.080 8.910 9.030 163,185 -0.38(-4.04%)
Apr 07, 2020 9.505 9.610 9.250 9.410 255,334 +0.38(+4.21%)
Apr 06, 2020 8.717 9.030 8.700 9.030 292,063 +0.63(+7.50%)
Apr 03, 2020 8.475 8.550 8.300 8.400 165,800 -0.34(-3.89%)
Apr 02, 2020 8.550 8.740 8.470 8.740 203,124 +0.05(+0.58%)
Apr 01, 2020 9.030 9.040 8.660 8.690 126,555 -0.58(-6.21%)
Mar 31, 2020 9.230 9.440 9.190 9.265 211,765 +0.21(+2.26%)
Mar 30, 2020 8.830 9.060 8.760 9.060 365,257 +0.21(+2.32%)
Mar 27, 2020 8.710 9.100 8.515 8.855 205,800 -0.27(-2.92%)
Mar 26, 2020 8.420 9.200 8.390 9.121 245,347 +0.49(+5.69%)
Mar 25, 2020 8.127 8.800 8.082 8.630 584,769 +0.67(+8.42%)
Mar 24, 2020 8.140 8.270 7.900 7.960 4,214,578 +0.31(+4.05%)
Mar 23, 2020 7.950 8.090 7.620 7.650 2,184,059 -0.56(-6.88%)
Mar 20, 2020 8.850 8.885 8.060 8.215 766,000 -0.37(-4.25%)
Mar 19, 2020 8.529 8.810 8.300 8.580 373,335 +0.05(+0.59%)
Mar 18, 2020 8.910 9.060 8.320 8.530 303,211 -0.82(-8.77%)
Mar 17, 2020 8.820 9.680 8.700 9.350 365,004 +0.53(+6.01%)
Mar 16, 2020 8.290 9.260 8.210 8.820 337,040 -0.48(-5.16%)
Mar 13, 2020 9.480 9.650 8.700 9.300 467,500 +0.29(+3.28%)
Mar 12, 2020 9.180 9.380 8.850 9.005 407,336 -0.96(-9.68%)
Mar 11, 2020 10.28 10.30 9.970 9.970 139,583 -0.57(-5.41%)
Mar 10, 2020 10.48 10.54 10.09 10.54 305,289 +0.43(+4.25%)
Mar 09, 2020 10.34 10.49 10.00 10.11 153,553 -0.92(-8.34%)
Mar 06, 2020 10.95 11.09 10.90 11.03 145,000 +0.14(+1.29%)
Mar 05, 2020 10.89 11.02 10.80 10.89 163,873 -0.61(-5.30%)
Mar 04, 2020 11.37 11.55 11.28 11.50 156,011 +0.11(+0.97%)
Mar 03, 2020 11.57 11.71 11.34 11.39 210,446 -0.04(-0.35%)
Mar 02, 2020 11.27 11.48 11.12 11.43 166,508 +0.25(+2.24%)
Feb 28, 2020 10.79 11.21 10.74 11.18 332,200 -0.22(-1.93%)
Feb 27, 2020 11.23 11.54 11.16 11.40 696,693 -0.26(-2.23%)
Feb 26, 2020 11.67 11.81 11.60 11.66 115,454 +0.06(+0.52%)
Feb 25, 2020 11.90 11.92 11.60 11.60 172,667 -0.37(-3.09%)
Feb 24, 2020 11.88 12.05 11.87 11.97 85,005 -0.62(-4.92%)
Feb 21, 2020 12.58 12.61 12.54 12.59 101,600 +0.10(+0.80%)
Feb 20, 2020 12.43 12.53 12.43 12.49 68,184 +0.05(+0.42%)
Feb 19, 2020 12.42 12.45 12.38 12.44 72,548 +0.18(+1.45%)
Feb 18, 2020 12.41 12.46 12.24 12.26 389,453 -0.09(-0.73%)
Feb 14, 2020 12.37 12.40 12.30 12.35 325,300 -0.09(-0.72%)
Feb 13, 2020 12.36 12.45 12.32 12.44 68,547 +0.17(+1.43%)
Feb 12, 2020 12.30 12.31 12.21 12.27 93,096 -0.06(-0.53%)
Feb 11, 2020 12.39 12.39 12.28 12.33 253,250 +0.26(+2.15%)
Feb 10, 2020 11.97 12.07 11.97 12.07 74,521 +0.21(+1.77%)
Feb 07, 2020 11.86 11.90 11.81 11.86 129,500 +0.18(+1.54%)
Feb 06, 2020 11.62 11.72 11.57 11.68 114,100 -0.51(-4.18%)
Feb 05, 2020 12.22 12.25 12.11 12.19 78,486 +0.30(+2.52%)
Feb 04, 2020 11.86 11.90 11.84 11.89 89,630 +0.13(+1.11%)
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.