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

Assa Abloy Ab ADR (OP: ASAZY )

14.41 -0.05 (-0.36%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
May 29, 2020 10.10 10.16 9.990 10.11 322,200 -0.15(-1.50%)
May 28, 2020 10.19 10.39 10.19 10.26 74,784 +0.30(+3.05%)
May 27, 2020 9.900 9.960 9.790 9.960 110,932 +0.16(+1.63%)
May 26, 2020 9.810 9.900 9.800 9.800 215,008 +0.29(+3.05%)
May 22, 2020 9.490 9.530 9.420 9.510 122,200 +0.00(+0.00%)
May 21, 2020 9.850 9.850 9.370 9.510 394,484 -0.14(-1.45%)
May 20, 2020 9.400 9.730 9.400 9.650 450,301 +0.35(+3.76%)
May 19, 2020 9.332 9.420 9.285 9.300 850,847 -0.09(-0.96%)
May 18, 2020 9.210 9.420 9.180 9.390 276,874 +0.52(+5.86%)
May 15, 2020 8.850 8.910 8.780 8.870 181,700 -0.08(-0.84%)
May 14, 2020 8.850 8.950 8.800 8.945 258,596 -0.37(-4.02%)
May 13, 2020 9.400 9.410 9.220 9.320 115,176 -0.01(-0.11%)
May 12, 2020 9.405 9.510 9.320 9.330 210,729 -0.02(-0.21%)
May 11, 2020 9.350 9.400 9.310 9.350 119,097 -0.18(-1.89%)
May 08, 2020 9.540 9.580 9.490 9.530 104,600 +0.35(+3.81%)
May 07, 2020 9.220 9.260 9.140 9.180 178,899 +0.03(+0.33%)
May 06, 2020 9.180 9.210 9.130 9.150 95,103 +0.10(+1.10%)
May 05, 2020 8.980 9.130 8.980 9.050 100,250 +0.03(+0.33%)
May 04, 2020 8.830 9.050 8.830 9.020 304,337 +0.42(+4.88%)
May 01, 2020 8.810 8.966 8.550 8.600 120,300 -0.31(-3.48%)
Apr 30, 2020 9.088 9.160 8.850 8.910 116,808 -0.64(-6.70%)
Apr 29, 2020 9.480 9.610 9.410 9.550 130,753 -0.22(-2.21%)
Apr 28, 2020 9.810 9.920 9.750 9.766 163,117 +0.26(+2.69%)
Apr 27, 2020 9.460 9.570 9.400 9.510 164,758 -0.03(-0.26%)
Apr 24, 2020 9.440 9.580 9.370 9.535 110,700 +0.09(+0.95%)
Apr 23, 2020 9.470 9.675 9.370 9.445 120,648 -0.00(-0.05%)
Apr 22, 2020 9.480 9.500 9.390 9.450 158,754 +0.06(+0.64%)
Apr 21, 2020 9.360 9.440 9.290 9.390 173,503 -0.06(-0.64%)
Apr 20, 2020 9.580 9.620 9.430 9.450 200,244 -0.22(-2.28%)
Apr 17, 2020 9.470 9.670 9.440 9.670 147,000 +0.70(+7.80%)
Apr 16, 2020 9.020 9.020 8.860 8.970 204,354 +0.02(+0.22%)
Apr 15, 2020 9.015 9.070 8.930 8.950 158,034 -0.28(-3.03%)
Apr 14, 2020 9.127 9.289 9.110 9.230 338,117 +0.15(+1.65%)
Apr 13, 2020 8.938 9.380 8.790 9.080 164,912 -0.11(-1.20%)
Apr 09, 2020 9.270 9.320 9.050 9.190 181,100 +0.16(+1.77%)
Apr 08, 2020 9.020 9.080 8.910 9.030 163,185 -0.38(-4.04%)
Apr 07, 2020 9.505 9.610 9.250 9.410 255,334 +0.38(+4.21%)
Apr 06, 2020 8.717 9.030 8.700 9.030 292,063 +0.63(+7.50%)
Apr 03, 2020 8.475 8.550 8.300 8.400 165,800 -0.34(-3.89%)
Apr 02, 2020 8.550 8.740 8.470 8.740 203,124 +0.05(+0.58%)
Apr 01, 2020 9.030 9.040 8.660 8.690 126,555 -0.58(-6.21%)
Mar 31, 2020 9.230 9.440 9.190 9.265 211,765 +0.21(+2.26%)
Mar 30, 2020 8.830 9.060 8.760 9.060 365,257 +0.21(+2.32%)
Mar 27, 2020 8.710 9.100 8.515 8.855 205,800 -0.27(-2.92%)
Mar 26, 2020 8.420 9.200 8.390 9.121 245,347 +0.49(+5.69%)
Mar 25, 2020 8.127 8.800 8.082 8.630 584,769 +0.67(+8.42%)
Mar 24, 2020 8.140 8.270 7.900 7.960 4,214,578 +0.31(+4.05%)
Mar 23, 2020 7.950 8.090 7.620 7.650 2,184,059 -0.56(-6.88%)
Mar 20, 2020 8.850 8.885 8.060 8.215 766,000 -0.37(-4.25%)
Mar 19, 2020 8.529 8.810 8.300 8.580 373,335 +0.05(+0.59%)
Mar 18, 2020 8.910 9.060 8.320 8.530 303,211 -0.82(-8.77%)
Mar 17, 2020 8.820 9.680 8.700 9.350 365,004 +0.53(+6.01%)
Mar 16, 2020 8.290 9.260 8.210 8.820 337,040 -0.48(-5.16%)
Mar 13, 2020 9.480 9.650 8.700 9.300 467,500 +0.29(+3.28%)
Mar 12, 2020 9.180 9.380 8.850 9.005 407,336 -0.96(-9.68%)
Mar 11, 2020 10.28 10.30 9.970 9.970 139,583 -0.57(-5.41%)
Mar 10, 2020 10.48 10.54 10.09 10.54 305,289 +0.43(+4.25%)
Mar 09, 2020 10.34 10.49 10.00 10.11 153,553 -0.92(-8.34%)
Mar 06, 2020 10.95 11.09 10.90 11.03 145,000 +0.14(+1.29%)
Mar 05, 2020 10.89 11.02 10.80 10.89 163,873 -0.61(-5.30%)
Mar 04, 2020 11.37 11.55 11.28 11.50 156,011 +0.11(+0.97%)
Mar 03, 2020 11.57 11.71 11.34 11.39 210,446 -0.04(-0.35%)
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.