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 -0.01 (-0.07%)
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 (%)
Jan 29, 2016 10.29 10.57 10.29 10.57 91,992 +0.30(+2.97%)
Jan 28, 2016 10.19 10.29 10.16 10.27 85,353 +0.04(+0.34%)
Jan 27, 2016 10.21 10.36 10.17 10.23 76,443 +0.10(+0.96%)
Jan 26, 2016 9.990 10.15 9.990 10.13 117,145 +0.27(+2.76%)
Jan 25, 2016 9.900 9.960 9.850 9.860 80,956 +0.10(+1.02%)
Jan 22, 2016 9.811 9.820 9.710 9.760 168,838 +0.21(+2.20%)
Jan 21, 2016 9.480 9.590 9.450 9.550 79,027 -0.11(-1.19%)
Jan 20, 2016 9.660 9.710 9.480 9.665 136,841 -0.08(-0.77%)
Jan 19, 2016 9.790 9.841 9.656 9.740 1,034,357 +0.47(+5.07%)
Jan 15, 2016 9.270 9.270 9.270 0 -0.29(-3.03%)
Jan 14, 2016 9.630 9.630 9.460 9.560 211,741 -0.17(-1.75%)
Jan 13, 2016 9.910 9.995 9.710 9.730 719,625 -0.17(-1.77%)
Jan 12, 2016 10.03 10.05 9.820 9.905 93,065 +0.06(+0.66%)
Jan 11, 2016 9.850 9.850 9.730 9.840 116,981 +0.09(+0.92%)
Jan 08, 2016 9.950 9.975 9.750 9.750 97,118 -0.21(-2.11%)
Jan 07, 2016 9.860 9.990 9.840 9.960 111,576 -0.03(-0.30%)
Jan 06, 2016 10.01 10.02 9.910 9.990 118,695 -0.12(-1.14%)
Jan 05, 2016 10.00 10.12 9.980 10.11 124,948 -0.04(-0.44%)
Jan 04, 2016 10.23 10.23 10.05 10.15 74,210 -0.29(-2.78%)
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%)
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.