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 (%)
Oct 31, 2016 9.125 9.125 9.010 9.040 62,909 -0.15(-1.63%)
Oct 28, 2016 9.220 9.240 9.140 9.190 62,360 +0.03(+0.33%)
Oct 27, 2016 9.260 9.260 9.160 9.160 55,971 -0.13(-1.40%)
Oct 26, 2016 9.240 9.360 9.210 9.290 53,375 +0.08(+0.92%)
Oct 25, 2016 9.320 9.320 9.170 9.205 113,705 -0.04(-0.38%)
Oct 24, 2016 9.250 9.288 9.220 9.240 103,924 -0.05(-0.59%)
Oct 21, 2016 9.390 9.410 9.240 9.295 546,322 -0.76(-7.53%)
Oct 20, 2016 10.00 10.09 9.950 10.05 177,099 -0.06(-0.57%)
Oct 19, 2016 10.13 10.14 10.06 10.11 45,729 -0.08(-0.79%)
Oct 18, 2016 10.18 10.26 10.14 10.19 50,254 +0.22(+2.21%)
Oct 17, 2016 9.950 10.02 9.940 9.970 66,240 -0.11(-1.09%)
Oct 14, 2016 10.07 10.13 10.06 10.08 52,041 +0.16(+1.61%)
Oct 13, 2016 9.810 9.940 9.780 9.920 83,791 +0.12(+1.22%)
Oct 12, 2016 9.850 9.870 9.800 9.800 57,397 +0.05(+0.51%)
Oct 11, 2016 9.890 9.890 9.730 9.750 63,227 -0.25(-2.50%)
Oct 10, 2016 10.04 10.05 10.00 10.00 41,655 +0.05(+0.55%)
Oct 07, 2016 9.940 9.960 9.840 9.945 54,184 -0.03(-0.30%)
Oct 06, 2016 9.970 10.01 9.950 9.975 41,913 -0.02(-0.15%)
Oct 05, 2016 10.03 10.04 9.950 9.990 71,750 -0.18(-1.77%)
Oct 04, 2016 10.16 10.21 10.09 10.17 54,429 +0.07(+0.69%)
Oct 03, 2016 10.08 10.10 10.03 10.10 31,289 +0.00(+0.05%)
Sep 30, 2016 10.07 10.15 10.06 10.10 79,585 +0.03(+0.25%)
Sep 29, 2016 10.13 10.15 9.950 10.07 41,143 -0.14(-1.37%)
Sep 28, 2016 10.14 10.23 10.06 10.21 152,163 +0.17(+1.69%)
Sep 27, 2016 9.970 10.09 9.920 10.04 71,142 -0.08(-0.79%)
Sep 26, 2016 10.09 10.16 10.07 10.12 47,840 -0.10(-0.98%)
Sep 23, 2016 10.28 10.30 10.21 10.22 183,231 -0.12(-1.11%)
Sep 22, 2016 10.30 10.38 10.30 10.34 81,159 +0.17(+1.62%)
Sep 21, 2016 10.05 10.17 10.01 10.17 62,536 +0.11(+1.09%)
Sep 20, 2016 10.18 10.18 10.03 10.06 200,698 -0.03(-0.30%)
Sep 19, 2016 10.07 10.14 10.05 10.09 37,195 +0.06(+0.60%)
Sep 16, 2016 9.980 10.03 9.936 10.03 121,126 -0.11(-1.08%)
Sep 15, 2016 10.13 10.15 9.990 10.14 68,852 +0.02(+0.20%)
Sep 14, 2016 10.12 10.18 10.09 10.12 75,803 +0.04(+0.40%)
Sep 13, 2016 10.15 10.15 10.02 10.08 112,663 -0.11(-1.08%)
Sep 12, 2016 9.940 10.21 9.940 10.19 59,344 +0.23(+2.31%)
Sep 09, 2016 10.06 10.06 9.930 9.960 88,003 -0.29(-2.83%)
Sep 08, 2016 10.32 10.32 10.18 10.25 94,481 -0.10(-0.97%)
Sep 07, 2016 10.35 10.38 10.31 10.35 57,504 -0.08(-0.72%)
Sep 06, 2016 10.36 10.47 10.33 10.43 72,330 +0.29(+2.81%)
Sep 02, 2016 10.14 10.14 10.14 0 +0.04(+0.45%)
Sep 01, 2016 10.14 10.16 10.05 10.10 150,199 +0.02(+0.15%)
Aug 31, 2016 10.10 10.14 10.03 10.08 45,387 -0.10(-0.98%)
Aug 30, 2016 10.22 10.25 10.14 10.18 100,761 -0.43(-4.05%)
Aug 29, 2016 10.58 10.62 10.51 10.61 61,316 -0.06(-0.56%)
Aug 26, 2016 10.76 10.91 10.58 10.67 69,199 -0.01(-0.09%)
Aug 25, 2016 10.74 10.77 10.68 10.68 55,642 -0.15(-1.39%)
Aug 24, 2016 10.78 10.85 10.76 10.83 41,787 -0.12(-1.10%)
Aug 23, 2016 10.96 11.06 10.93 10.95 65,464 +0.01(+0.09%)
Aug 22, 2016 10.85 10.96 10.85 10.94 66,236 +0.13(+1.20%)
Aug 19, 2016 10.80 10.82 10.70 10.81 148,383 -0.22(-1.99%)
Aug 18, 2016 11.00 11.05 10.97 11.03 47,371 +0.11(+1.01%)
Aug 17, 2016 11.00 11.00 10.82 10.92 163,523 -0.13(-1.18%)
Aug 16, 2016 11.09 11.11 11.05 11.05 122,889 -0.07(-0.63%)
Aug 15, 2016 11.11 11.15 11.08 11.12 110,067 -0.07(-0.59%)
Aug 12, 2016 11.15 11.23 11.15 11.19 48,431 +0.05(+0.46%)
Aug 11, 2016 11.15 11.20 11.06 11.13 46,062 +0.07(+0.68%)
Aug 10, 2016 11.03 11.12 11.03 11.06 42,868 -0.01(-0.14%)
Aug 09, 2016 10.93 11.13 10.92 11.07 39,099 +0.27(+2.50%)
Aug 08, 2016 10.79 10.82 10.78 10.80 47,277 -0.01(-0.09%)
Aug 05, 2016 10.78 10.85 10.77 10.81 82,956 -0.05(-0.51%)
Aug 04, 2016 10.84 10.90 10.79 10.87 56,065 +0.17(+1.59%)
Aug 03, 2016 10.69 10.74 10.66 10.70 95,562 -0.10(-0.93%)
Aug 02, 2016 10.78 10.82 10.72 10.80 63,469 +0.07(+0.65%)
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.