Indicators

Assa Abloy Ab ADR (OP: ASAZY )

14.66 +0.04 (+0.27%)

Streaming Delayed Price Updated: 11:33 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.09	10.09	9.810	10.06	26,180	-0.03(-0.30%)
May 27, 2010	9.900	10.22	9.850	10.09	62,277	+0.44(+4.56%)
May 26, 2010	9.850	9.940	9.650	9.650	22,532	+0.15(+1.58%)
May 25, 2010	9.250	9.660	9.250	9.500	36,029	-0.14(-1.45%)
May 24, 2010	9.700	9.950	9.640	9.640	296,234	-0.10(-1.03%)
May 21, 2010	9.650	10.00	9.650	9.740	30,345	+0.19(+1.99%)
May 20, 2010	9.450	9.670	9.400	9.550	47,651	-0.50(-4.98%)
May 19, 2010	10.06	10.20	9.950	10.05	15,517	-0.32(-3.09%)
May 18, 2010	10.65	10.65	10.20	10.37	18,986	-0.08(-0.77%)
May 17, 2010	10.51	10.75	10.40	10.45	28,438	+0.20(+1.95%)
May 14, 2010	10.35	10.50	10.25	10.25	16,487	-0.42(-3.94%)
May 13, 2010	10.65	10.80	10.55	10.67	36,004	-0.16(-1.48%)
May 12, 2010	10.75	10.90	10.73	10.83	21,150	+0.48(+4.64%)
May 11, 2010	10.40	10.54	10.35	10.35	14,961	-0.05(-0.48%)
May 10, 2010	10.55	10.58	10.37	10.40	27,324	+0.52(+5.26%)
May 07, 2010	9.900	9.950	9.440	9.880	23,945	+0.23(+2.38%)
May 06, 2010	10.32	10.32	9.500	9.650	16,827	-0.65(-6.31%)
May 05, 2010	10.45	10.60	10.27	10.30	32,198	-0.49(-4.54%)
May 04, 2010	11.00	11.00	10.77	10.79	11,138	-0.61(-5.35%)

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.