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

Assa Abloy Ab ADR (OP: ASAZY )

14.45 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2016 10.53 10.59 10.38 10.48 62,436 -0.10(-0.95%)
Apr 28, 2016 10.57 10.62 10.47 10.58 66,006 +0.04(+0.38%)
Apr 27, 2016 10.58 10.62 10.41 10.54 72,636 +0.36(+3.54%)
Apr 26, 2016 10.26 10.27 10.17 10.18 75,211 +0.04(+0.39%)
Apr 25, 2016 10.13 10.15 10.09 10.14 55,658 +0.04(+0.40%)
Apr 22, 2016 10.18 10.21 10.05 10.10 41,942 -0.11(-1.08%)
Apr 21, 2016 10.26 10.28 10.20 10.21 117,503 -0.09(-0.91%)
Apr 20, 2016 10.25 10.38 10.23 10.30 46,741 -0.02(-0.16%)
Apr 19, 2016 10.30 10.37 10.24 10.32 55,475 +0.17(+1.67%)
Apr 18, 2016 10.10 10.18 10.09 10.15 86,363 +0.10(+1.00%)
Apr 15, 2016 10.01 10.08 10.01 10.05 59,738 +0.01(+0.10%)
Apr 14, 2016 10.05 10.09 10.02 10.04 72,999 +0.04(+0.45%)
Apr 13, 2016 9.930 10.00 9.920 9.995 61,099 +0.08(+0.86%)
Apr 12, 2016 9.760 9.911 9.760 9.910 61,373 +0.07(+0.71%)
Apr 11, 2016 9.830 9.890 9.800 9.840 48,348 +0.01(+0.10%)
Apr 08, 2016 9.770 9.900 9.760 9.830 50,996 +0.28(+2.93%)
Apr 07, 2016 9.710 9.720 9.490 9.550 67,883 -0.25(-2.55%)
Apr 06, 2016 9.665 9.800 9.650 9.800 70,213 +0.19(+1.98%)
Apr 05, 2016 9.550 9.610 9.530 9.610 50,974 -0.07(-0.67%)
Apr 04, 2016 9.760 9.760 9.650 9.675 37,162 -0.04(-0.46%)
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.