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 (%)
Dec 31, 2018 8.740 8.930 8.740 8.870 518,900 +0.15(+1.72%)
Dec 28, 2018 8.810 8.819 8.710 8.720 302,900 +0.05(+0.58%)
Dec 27, 2018 8.610 8.670 8.520 8.670 381,618 +0.08(+0.93%)
Dec 26, 2018 8.450 8.610 8.320 8.590 323,238 +0.18(+2.08%)
Dec 24, 2018 8.520 8.540 8.410 8.415 218,300 -0.10(-1.12%)
Dec 21, 2018 8.675 8.720 8.510 8.510 280,700 -0.21(-2.41%)
Dec 20, 2018 8.800 8.820 8.680 8.720 543,687 +0.09(+0.98%)
Dec 19, 2018 8.820 8.850 8.600 8.635 386,938 -0.06(-0.69%)
Dec 18, 2018 8.750 8.800 8.660 8.695 381,133 -0.02(-0.23%)
Dec 17, 2018 8.760 8.860 8.690 8.715 381,635 -0.15(-1.75%)
Dec 14, 2018 8.960 9.020 8.860 8.870 304,500 -0.20(-2.21%)
Dec 13, 2018 9.150 9.160 9.040 9.070 367,946 -0.02(-0.22%)
Dec 12, 2018 9.080 9.160 9.070 9.090 231,990 +0.13(+1.51%)
Dec 11, 2018 9.050 9.070 8.930 8.955 1,016,315 +0.11(+1.19%)
Dec 10, 2018 8.920 8.970 8.780 8.850 347,406 -0.02(-0.17%)
Dec 07, 2018 8.950 9.025 8.800 8.865 298,000 -0.06(-0.73%)
Dec 06, 2018 8.890 8.980 8.800 8.930 340,308 -0.29(-3.20%)
Dec 04, 2018 9.420 9.430 9.200 9.225 275,500 -0.16(-1.65%)
Dec 03, 2018 9.420 9.435 9.330 9.380 234,344 +0.11(+1.19%)
Nov 30, 2018 9.300 9.303 9.200 9.270 291,100 +0.05(+0.54%)
Nov 29, 2018 9.240 9.280 9.220 9.220 223,092 -0.10(-1.07%)
Nov 28, 2018 9.180 9.330 9.150 9.320 225,329 +0.14(+1.53%)
Nov 27, 2018 9.190 9.200 9.130 9.180 221,601 -0.07(-0.76%)
Nov 26, 2018 9.230 9.260 9.190 9.250 176,354 +0.11(+1.20%)
Nov 23, 2018 8.980 9.170 8.980 9.140 202,300 -0.30(-3.23%)
Nov 21, 2018 9.445 9.445 9.445 0 +0.12(+1.34%)
Nov 20, 2018 9.350 9.410 9.265 9.320 142,353 -0.11(-1.17%)
Nov 19, 2018 9.610 9.610 9.410 9.430 210,712 -0.36(-3.68%)
Nov 16, 2018 9.755 9.830 9.730 9.790 81,100 +0.08(+0.82%)
Nov 15, 2018 9.660 9.740 9.640 9.710 163,080 +0.04(+0.36%)
Nov 14, 2018 9.730 9.748 9.600 9.675 146,638 -0.16(-1.63%)
Nov 13, 2018 9.730 10.95 9.730 9.835 131,869 +0.19(+1.92%)
Nov 12, 2018 9.723 9.723 9.620 9.650 128,465 -0.08(-0.82%)
Nov 09, 2018 9.690 9.760 9.670 9.730 72,300 -0.06(-0.66%)
Nov 08, 2018 9.905 9.908 9.750 9.795 93,174 -0.05(-0.56%)
Nov 07, 2018 9.800 9.850 9.750 9.850 130,670 +0.12(+1.23%)
Nov 06, 2018 9.700 9.750 9.680 9.730 151,603 +0.08(+0.78%)
Nov 05, 2018 9.670 9.670 9.590 9.655 183,399 -0.02(-0.16%)
Nov 02, 2018 9.725 9.755 9.610 9.670 121,000 -0.29(-2.91%)
Nov 01, 2018 9.970 9.990 9.860 9.960 471,483 +0.07(+0.71%)
Oct 31, 2018 9.810 9.950 9.780 9.890 148,770 +0.32(+3.29%)
Oct 30, 2018 9.465 9.600 9.430 9.575 142,087 +0.04(+0.42%)
Oct 29, 2018 9.682 9.710 9.490 9.535 232,166 +0.03(+0.32%)
Oct 26, 2018 9.500 9.600 9.440 9.505 131,500 -0.07(-0.76%)
Oct 25, 2018 9.490 9.600 9.490 9.578 166,501 +0.09(+0.98%)
Oct 24, 2018 9.810 9.810 9.480 9.485 464,439 -0.25(-2.52%)
Oct 23, 2018 9.610 9.760 9.600 9.730 160,612 +0.04(+0.41%)
Oct 22, 2018 9.721 9.745 9.660 9.690 250,331 +0.02(+0.21%)
Oct 19, 2018 9.600 9.720 9.595 9.670 113,900 +0.33(+3.53%)
Oct 18, 2018 9.500 9.500 9.270 9.340 276,256 -0.26(-2.71%)
Oct 17, 2018 9.630 9.630 9.570 9.600 176,309 +0.02(+0.21%)
Oct 16, 2018 9.555 9.610 9.520 9.580 148,858 +0.15(+1.64%)
Oct 15, 2018 9.360 9.480 9.360 9.425 269,050 +0.02(+0.16%)
Oct 12, 2018 9.440 9.440 9.320 9.410 156,600 -0.02(-0.21%)
Oct 11, 2018 9.570 9.570 9.370 9.430 105,569 -0.09(-0.89%)
Oct 10, 2018 9.690 9.690 9.500 9.515 81,869 -0.35(-3.60%)
Oct 09, 2018 9.790 9.900 9.790 9.870 82,776 -0.11(-1.05%)
Oct 08, 2018 9.960 9.990 9.900 9.975 53,515 +0.00(+0.05%)
Oct 05, 2018 10.04 10.06 9.950 9.970 81,400 -0.01(-0.10%)
Oct 04, 2018 10.08 10.09 9.950 9.980 67,045 -0.16(-1.58%)
Oct 03, 2018 10.17 10.19 10.11 10.14 75,923 +0.19(+1.86%)
Oct 02, 2018 9.920 10.01 9.904 9.955 122,643 -0.04(-0.45%)
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.