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

Assa Abloy Ab ADR (OP: ASAZY )

14.30 -0.47 (-3.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
May 31, 2016 10.34 10.41 10.28 10.34 49,349 +0.15(+1.42%)
May 27, 2016 10.19 10.19 10.19 0 -0.07(-0.63%)
May 26, 2016 10.32 10.37 10.20 10.26 47,694 +0.07(+0.64%)
May 25, 2016 10.21 10.26 10.18 10.19 66,546 -0.08(-0.78%)
May 24, 2016 10.13 10.29 10.13 10.27 46,676 +0.26(+2.65%)
May 23, 2016 9.970 10.04 9.960 10.01 52,746 -0.02(-0.20%)
May 20, 2016 10.05 10.10 10.00 10.03 94,339 +0.12(+1.26%)
May 19, 2016 9.880 9.930 9.830 9.900 48,474 -0.03(-0.30%)
May 18, 2016 9.900 10.07 9.890 9.930 79,752 +0.02(+0.20%)
May 17, 2016 9.980 10.02 9.870 9.910 93,754 -0.14(-1.39%)
May 16, 2016 9.955 10.08 9.930 10.05 51,194 +0.22(+2.24%)
May 13, 2016 9.840 9.960 9.800 9.830 46,603 -0.10(-1.01%)
May 12, 2016 10.10 10.10 9.860 9.930 34,145 -0.11(-1.10%)
May 11, 2016 10.01 10.13 10.01 10.04 67,665 -0.03(-0.30%)
May 10, 2016 10.00 10.11 10.00 10.07 55,307 -0.02(-0.20%)
May 09, 2016 10.11 10.15 10.05 10.09 63,155 +0.16(+1.61%)
May 06, 2016 9.875 9.930 9.850 9.930 66,170 -0.05(-0.50%)
May 05, 2016 10.00 10.03 9.940 9.980 95,405 -0.09(-0.89%)
May 04, 2016 10.00 10.09 9.960 10.07 170,561 -0.18(-1.76%)
May 03, 2016 10.27 10.31 10.21 10.25 38,018 -0.18(-1.73%)
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.