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

Assa Abloy Ab ADR (OP: ASAZY )

14.37 -0.15 (-1.02%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Dec 31, 2015 10.44 10.44 10.44 0 -0.10(-0.95%)
Dec 30, 2015 10.56 10.59 10.50 10.54 66,561 -0.11(-0.99%)
Dec 29, 2015 10.58 10.68 10.58 10.64 80,739 +0.18(+1.77%)
Dec 28, 2015 10.50 10.52 10.44 10.46 80,361 -0.06(-0.57%)
Dec 24, 2015 10.52 10.52 10.52 0 +0.04(+0.43%)
Dec 23, 2015 10.35 10.51 10.34 10.47 102,361 +0.16(+1.60%)
Dec 22, 2015 10.26 10.36 10.24 10.31 73,951 -0.08(-0.82%)
Dec 21, 2015 10.43 10.44 10.29 10.39 91,249 +0.20(+1.96%)
Dec 18, 2015 10.25 10.25 10.17 10.20 116,633 -0.28(-2.67%)
Dec 17, 2015 10.54 10.58 10.45 10.47 65,213 -0.08(-0.71%)
Dec 16, 2015 10.42 10.61 10.38 10.55 113,519 +0.12(+1.15%)
Dec 15, 2015 10.45 10.50 10.39 10.43 96,510 +0.12(+1.21%)
Dec 14, 2015 10.33 10.42 10.21 10.30 109,378 +0.09(+0.93%)
Dec 11, 2015 10.27 10.29 10.20 10.21 56,279 -0.16(-1.54%)
Dec 10, 2015 10.43 10.44 10.36 10.37 55,873 -0.16(-1.52%)
Dec 09, 2015 10.47 10.63 10.43 10.53 73,825 +0.03(+0.29%)
Dec 08, 2015 10.52 10.54 10.48 10.50 51,479 -0.33(-3.05%)
Dec 07, 2015 10.78 10.84 10.76 10.83 43,573 +0.05(+0.46%)
Dec 04, 2015 10.67 10.80 10.65 10.78 178,500 +0.14(+1.32%)
Dec 03, 2015 10.80 10.80 10.60 10.64 78,043 +0.03(+0.28%)
Dec 02, 2015 10.61 10.73 10.56 10.61 334,098 -0.03(-0.24%)
Dec 01, 2015 10.64 10.71 10.57 10.63 86,605 +0.00(+0.05%)
Nov 30, 2015 10.61 10.65 10.59 10.63 40,725 +0.18(+1.67%)
Nov 27, 2015 10.40 10.49 10.40 10.46 32,356 +0.17(+1.60%)
Nov 25, 2015 10.29 10.29 10.29 0 +0.02(+0.19%)
Nov 24, 2015 10.20 10.31 10.17 10.27 90,593 -0.05(-0.45%)
Nov 23, 2015 10.31 10.32 59,463 -0.12(-1.19%)
Nov 20, 2015 10.40 10.46 10.40 10.44 53,132 +0.09(+0.87%)
Nov 19, 2015 10.32 10.36 10.28 10.35 46,411 +0.06(+0.58%)
Nov 18, 2015 10.22 10.29 10.17 10.29 49,269 +0.08(+0.78%)
Nov 17, 2015 10.16 10.23 10.14 10.21 65,352 +0.11(+1.09%)
Nov 16, 2015 9.940 10.10 9.940 10.10 63,368 +0.24(+2.43%)
Nov 13, 2015 9.930 9.930 9.830 9.860 155,889 -0.11(-1.10%)
Nov 12, 2015 9.975 10.03 9.910 9.970 40,101 -0.05(-0.55%)
Nov 11, 2015 10.06 10.06 10.01 10.03 55,597 +0.05(+0.55%)
Nov 10, 2015 9.913 10.00 9.910 9.970 69,067 +0.02(+0.20%)
Nov 09, 2015 10.01 10.01 9.880 9.950 112,548 -0.11(-1.04%)
Nov 06, 2015 10.06 10.07 9.980 10.05 50,408 -0.04(-0.35%)
Nov 05, 2015 10.12 10.14 10.04 10.09 64,354 +0.09(+0.90%)
Nov 04, 2015 10.04 10.06 10.00 10.00 87,215 -0.09(-0.89%)
Nov 03, 2015 9.990 10.09 9.985 10.09 100,778 +0.06(+0.60%)
Nov 02, 2015 10.02 10.04 9.950 10.03 147,480 +0.06(+0.60%)
Oct 30, 2015 9.940 10.02 9.940 9.970 51,914 +0.08(+0.81%)
Oct 29, 2015 9.875 9.900 9.820 9.890 84,856 -0.13(-1.30%)
Oct 28, 2015 9.960 10.10 9.910 10.02 64,323 +0.35(+3.62%)
Oct 27, 2015 9.660 9.720 9.650 9.670 57,766 +0.03(+0.31%)
Oct 26, 2015 9.690 9.700 9.640 9.640 49,362 -0.10(-1.03%)
Oct 23, 2015 9.765 9.794 9.710 9.740 70,370 +0.25(+2.63%)
Oct 22, 2015 9.316 9.510 9.300 9.490 60,579 +0.23(+2.48%)
Oct 21, 2015 9.285 9.340 9.240 9.260 61,893 +0.08(+0.93%)
Oct 20, 2015 9.170 9.222 9.140 9.175 80,009 +0.37(+4.20%)
Oct 19, 2015 8.922 8.930 8.760 8.805 45,049 -0.29(-3.14%)
Oct 16, 2015 9.065 9.110 9.020 9.090 78,426 -0.11(-1.14%)
Oct 15, 2015 9.235 9.235 9.110 9.195 68,507 +0.04(+0.44%)
Oct 14, 2015 9.145 9.170 9.120 9.155 78,919 -0.03(-0.27%)
Oct 13, 2015 9.190 9.250 9.180 9.180 70,928 -0.20(-2.13%)
Oct 12, 2015 9.297 9.410 9.290 9.380 40,845 -0.06(-0.69%)
Oct 09, 2015 9.505 9.520 9.430 9.445 68,300 +0.10(+1.02%)
Oct 08, 2015 9.230 9.430 9.210 9.350 66,708 +0.30(+3.32%)
Oct 07, 2015 9.160 9.170 9.030 9.050 70,538 -0.19(-2.06%)
Oct 06, 2015 9.270 9.290 9.200 9.240 64,590 -0.05(-0.54%)
Oct 05, 2015 9.220 9.310 9.220 9.290 69,890 +0.23(+2.54%)
Oct 02, 2015 8.990 9.070 8.930 9.060 52,715 +0.17(+1.91%)
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.