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

Assa Abloy Ab ADR (OP: ASAZY )

14.46 +0.02 (+0.10%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 22, 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 (%)
Jul 31, 2015 10.07 10.17 10.06 10.10 56,232 +0.23(+2.38%)
Jul 30, 2015 9.825 9.880 9.800 9.865 47,472 +0.04(+0.46%)
Jul 29, 2015 9.795 9.880 9.755 9.820 55,860 -0.01(-0.10%)
Jul 28, 2015 9.735 9.830 9.684 9.830 89,766 +0.24(+2.50%)
Jul 27, 2015 9.695 9.695 9.570 9.590 43,318 -0.16(-1.64%)
Jul 24, 2015 9.825 9.850 9.720 9.750 67,889 -0.12(-1.22%)
Jul 23, 2015 9.870 9.950 9.830 9.870 41,262 +0.00(+0.00%)
Jul 22, 2015 9.885 9.920 9.850 9.870 134,854 -0.12(-1.25%)
Jul 21, 2015 10.08 10.09 9.940 9.995 46,530 -0.04(-0.45%)
Jul 20, 2015 10.03 10.10 9.970 10.04 65,105 +0.18(+1.83%)
Jul 17, 2015 9.920 9.960 9.850 9.860 83,579 +0.14(+1.48%)
Jul 16, 2015 9.560 9.730 9.560 9.716 192,467 +0.24(+2.49%)
Jul 15, 2015 9.480 9.530 9.420 9.480 76,875 -0.17(-1.81%)
Jul 14, 2015 9.550 9.690 9.550 9.655 59,574 -0.02(-0.21%)
Jul 13, 2015 9.610 9.700 9.610 9.675 57,474 +0.12(+1.31%)
Jul 10, 2015 9.452 9.560 9.420 9.550 75,077 +0.29(+3.13%)
Jul 09, 2015 9.220 9.260 9.200 9.260 72,759 +0.21(+2.32%)
Jul 08, 2015 9.110 9.160 8.980 9.050 90,254 -0.21(-2.22%)
Jul 07, 2015 9.190 9.280 8.970 9.255 73,058 +0.01(+0.06%)
Jul 06, 2015 9.485 9.485 9.210 9.249 113,450 -0.23(-2.44%)
Jul 02, 2015 9.480 9.480 9.480 0 -0.07(-0.73%)
Jul 01, 2015 9.570 9.610 9.500 9.550 56,926 +0.19(+2.03%)
Jun 30, 2015 9.485 9.485 9.300 9.360 57,646 -0.10(-1.06%)
Jun 29, 2015 9.630 9.660 9.460 9.460 52,880 -0.27(-2.77%)
Jun 26, 2015 9.822 9.830 9.700 9.730 64,539 -0.01(-0.10%)
Jun 25, 2015 9.775 9.850 9.720 9.740 99,702 +0.05(+0.52%)
Jun 24, 2015 9.815 9.815 9.640 9.690 46,541 -0.12(-1.22%)
Jun 23, 2015 9.750 10.27 9.750 9.810 653,919 +0.01(+0.10%)
Jun 22, 2015 9.800 9.870 9.740 9.800 65,755 -19.40(-66.44%)
Jun 19, 2015 29.53 30.01 29.00 29.20 46,213 -0.15(-0.51%)
Jun 18, 2015 29.11 29.53 29.00 29.35 21,773 +0.29(+1.00%)
Jun 17, 2015 29.00 29.53 28.10 29.06 14,890 -0.27(-0.92%)
Jun 16, 2015 28.61 29.53 28.58 29.33 20,450 +0.08(+0.27%)
Jun 15, 2015 28.92 29.32 28.47 29.25 32,459 -0.01(-0.03%)
Jun 12, 2015 28.89 29.30 28.89 29.26 17,122 +0.14(+0.46%)
Jun 11, 2015 29.13 30.82 28.94 29.12 37,637 -0.18(-0.60%)
Jun 10, 2015 28.45 30.92 28.45 29.30 24,292 +0.41(+1.40%)
Jun 09, 2015 29.02 29.13 28.71 28.89 12,851 -0.25(-0.84%)
Jun 08, 2015 29.30 29.63 28.67 29.14 12,274 -0.18(-0.61%)
Jun 05, 2015 29.76 30.10 28.84 29.32 19,214 -0.56(-1.87%)
Jun 04, 2015 29.20 30.65 29.20 29.88 17,590 -0.97(-3.14%)
Jun 03, 2015 30.98 30.99 30.33 30.85 20,198 +0.57(+1.88%)
Jun 02, 2015 29.06 30.92 29.06 30.28 51,953 +0.36(+1.20%)
Jun 01, 2015 29.79 30.27 29.54 29.92 121,960 +0.31(+1.05%)
May 29, 2015 29.71 29.71 29.43 29.61 24,956 -0.59(-1.95%)
May 28, 2015 29.83 30.26 29.77 30.20 15,321 +0.31(+1.04%)
May 27, 2015 29.31 29.89 29.24 29.89 20,862 +0.29(+0.98%)
May 26, 2015 29.77 29.79 29.38 29.60 27,544 -0.68(-2.25%)
May 22, 2015 30.28 30.28 30.28 0 +0.20(+0.66%)
May 21, 2015 30.04 30.11 29.96 30.08 23,316 +0.19(+0.64%)
May 20, 2015 29.78 29.95 29.73 29.89 12,722 -0.02(-0.07%)
May 19, 2015 29.92 29.99 29.86 29.91 45,564 +0.02(+0.05%)
May 18, 2015 29.75 29.91 29.70 29.89 13,273 +0.05(+0.18%)
May 15, 2015 29.71 29.85 29.59 29.84 12,666 +0.06(+0.20%)
May 14, 2015 29.78 29.78 29.59 29.78 20,467 +0.37(+1.26%)
May 13, 2015 29.54 29.60 29.28 29.41 18,518 +0.55(+1.91%)
May 12, 2015 28.93 28.94 28.77 28.86 11,956 -0.26(-0.89%)
May 11, 2015 29.21 29.24 29.07 29.12 25,198 -0.24(-0.82%)
May 08, 2015 28.78 29.45 28.78 29.36 17,002 +0.66(+2.30%)
May 07, 2015 28.60 28.74 28.50 28.70 43,907 -0.82(-2.78%)
May 06, 2015 29.23 29.52 29.22 29.52 31,827 -0.26(-0.87%)
May 05, 2015 29.59 29.79 29.56 29.78 27,000 +0.04(+0.13%)
May 04, 2015 29.78 29.87 29.74 29.74 21,236 +0.63(+2.16%)
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.