Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.45 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.46	14.53	14.45	14.50	38,981	-0.10(-0.68%)
Apr 27, 2012	14.58	14.68	14.54	14.60	21,795	+0.07(+0.48%)
Apr 26, 2012	14.33	14.57	14.33	14.53	24,792	+0.05(+0.35%)
Apr 25, 2012	14.24	14.49	14.24	14.48	22,631	+0.12(+0.84%)
Apr 24, 2012	14.25	14.56	14.25	14.36	30,266	-0.31(-2.11%)
Apr 23, 2012	14.78	14.78	14.54	14.67	92,432	-0.85(-5.48%)
Apr 20, 2012	15.60	15.63	15.52	15.52	31,291	+0.39(+2.58%)
Apr 19, 2012	15.09	15.33	15.09	15.13	30,095	+0.13(+0.87%)
Apr 18, 2012	14.89	15.09	14.89	15.00	27,283	-0.20(-1.32%)
Apr 17, 2012	15.15	15.26	15.09	15.20	52,362	+0.22(+1.47%)
Apr 16, 2012	15.00	15.06	14.85	14.98	32,042	+0.29(+1.97%)
Apr 13, 2012	14.85	14.85	14.67	14.69	20,153	-0.65(-4.24%)
Apr 12, 2012	15.11	15.34	15.11	15.34	31,549	+0.68(+4.64%)
Apr 11, 2012	14.56	14.72	14.56	14.66	29,867	+0.36(+2.52%)
Apr 10, 2012	14.64	14.65	14.24	14.30	22,236	-0.55(-3.70%)
Apr 09, 2012	14.72	14.88	14.67	14.85	39,783	-0.13(-0.87%)
Apr 05, 2012	14.84	15.05	14.80	14.98	22,784	+0.06(+0.40%)
Apr 04, 2012	14.84	14.97	14.81	14.92	13,482	-0.50(-3.24%)
Apr 03, 2012	15.58	15.68	15.34	15.42	14,849	-0.43(-2.71%)

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.