Skip to main content

Assa Abloy Ab ADR (OP: ASAZY )

15.26 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 15.25 15.36 15.10 15.26 124,917 +0.01(+0.07%)
Feb 27, 2025 15.40 15.44 15.25 15.25 134,295 -0.37(-2.37%)
Feb 26, 2025 15.75 15.78 15.57 15.62 111,892 +0.07(+0.45%)
Feb 25, 2025 15.53 15.65 15.43 15.55 105,168 +0.25(+1.63%)
Feb 24, 2025 15.25 15.39 15.20 15.30 88,366 -0.01(-0.07%)
Feb 21, 2025 15.47 15.47 15.25 15.31 92,863 -0.10(-0.65%)
Feb 20, 2025 15.29 15.45 15.26 15.41 68,134 +0.37(+2.43%)
Feb 19, 2025 15.10 15.14 14.97 15.04 90,445 -0.46(-2.94%)
Feb 18, 2025 15.44 15.59 15.44 15.50 74,322 +0.13(+0.85%)
Feb 14, 2025 15.34 15.42 15.31 15.37 78,786 +0.08(+0.52%)
Feb 13, 2025 15.23 15.34 15.14 15.29 69,000 +0.13(+0.86%)
Feb 12, 2025 14.86 15.16 14.86 15.16 80,858 -0.14(-0.92%)
Feb 11, 2025 15.10 15.31 15.06 15.30 89,984 +0.36(+2.41%)
Feb 10, 2025 14.83 14.97 14.81 14.94 103,931 +0.10(+0.67%)
Feb 07, 2025 14.99 14.99 14.80 14.84 126,520 -0.35(-2.30%)
Feb 06, 2025 15.07 15.24 14.98 15.19 79,030 +0.07(+0.46%)
Feb 05, 2025 15.00 15.15 14.94 15.12 75,865 -0.01(-0.07%)
Feb 04, 2025 14.96 15.22 14.96 15.13 91,821 +0.30(+2.02%)
Feb 03, 2025 14.75 14.97 14.66 14.83 102,888 -0.43(-2.82%)
Jan 31, 2025 15.38 15.45 15.23 15.26 119,720 -0.12(-0.78%)
Jan 30, 2025 15.35 15.48 15.32 15.38 136,534 +0.17(+1.12%)
Jan 29, 2025 15.15 15.27 15.11 15.21 92,925 -0.07(-0.45%)
Jan 28, 2025 15.32 15.32 15.14 15.28 80,588 -0.05(-0.33%)
Jan 27, 2025 15.27 15.37 15.18 15.33 90,777 -0.05(-0.33%)
Jan 24, 2025 15.37 15.47 15.36 15.38 173,835 +0.12(+0.79%)
Jan 23, 2025 15.20 15.28 15.15 15.26 89,806 +0.04(+0.26%)
Jan 22, 2025 15.25 15.29 15.13 15.22 129,809 -0.04(-0.26%)
Jan 21, 2025 15.20 15.30 15.18 15.26 154,069 +0.40(+2.69%)
Jan 17, 2025 14.89 14.98 14.84 14.86 116,871 +0.18(+1.23%)
Jan 16, 2025 14.63 14.74 14.54 14.68 120,761 +0.15(+1.03%)
Jan 15, 2025 14.56 14.59 14.46 14.53 141,557 +0.51(+3.64%)
Jan 14, 2025 14.02 14.05 13.94 14.02 283,528 -0.02(-0.14%)
Jan 13, 2025 13.94 14.07 13.93 14.04 210,340 -0.21(-1.47%)
Jan 10, 2025 14.27 14.28 14.13 14.25 208,340 -0.19(-1.32%)
Jan 08, 2025 14.23 14.49 14.23 14.44 134,023 -0.06(-0.41%)
Jan 07, 2025 14.66 14.66 14.42 14.50 246,795 -0.40(-2.68%)
Jan 06, 2025 14.86 15.05 14.85 14.90 175,652 +0.24(+1.64%)
Jan 03, 2025 14.65 14.72 14.61 14.66 187,796 +0.08(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.