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 (%)
Sep 30, 2022 9.200 9.470 9.200 9.280 400,907 +0.05(+0.54%)
Sep 29, 2022 9.140 9.230 9.020 9.230 519,644 -0.22(-2.33%)
Sep 28, 2022 9.100 9.460 9.070 9.450 236,769 +0.43(+4.77%)
Sep 27, 2022 9.090 9.160 8.940 9.020 903,979 -0.08(-0.88%)
Sep 26, 2022 9.080 9.220 9.000 9.100 492,714 +0.06(+0.66%)
Sep 23, 2022 9.030 9.100 8.970 9.040 273,154 -0.19(-2.06%)
Sep 22, 2022 9.280 9.280 9.140 9.230 354,619 -0.11(-1.18%)
Sep 21, 2022 9.490 9.590 9.340 9.340 172,901 -0.12(-1.27%)
Sep 20, 2022 9.610 9.660 9.370 9.460 704,073 -0.45(-4.54%)
Sep 19, 2022 9.730 9.930 9.720 9.910 340,216 +0.06(+0.61%)
Sep 16, 2022 9.810 9.940 9.740 9.850 235,306 -0.37(-3.62%)
Sep 15, 2022 10.09 10.41 10.09 10.22 331,293 +0.07(+0.69%)
Sep 14, 2022 10.15 10.21 10.09 10.15 138,366 -0.10(-0.98%)
Sep 13, 2022 10.51 10.59 10.25 10.25 261,768 -0.49(-4.56%)
Sep 12, 2022 10.68 10.82 10.66 10.74 422,378 +0.42(+4.07%)
Sep 09, 2022 10.22 10.34 10.22 10.32 327,670 +0.33(+3.30%)
Sep 08, 2022 9.790 10.05 9.780 9.990 566,810 +0.00(+0.00%)
Sep 07, 2022 9.820 9.990 9.820 9.990 500,277 +0.12(+1.22%)
Sep 06, 2022 9.940 10.02 9.790 9.870 504,366 +0.03(+0.30%)
Sep 02, 2022 9.970 10.15 9.800 9.840 277,695 +0.04(+0.41%)
Sep 01, 2022 9.790 9.810 9.680 9.800 296,698 -0.27(-2.68%)
Aug 31, 2022 10.19 10.24 10.06 10.07 343,435 -0.06(-0.59%)
Aug 30, 2022 10.28 10.29 10.10 10.13 436,244 -0.01(-0.10%)
Aug 29, 2022 10.10 10.25 10.08 10.14 411,989 -0.11(-1.07%)
Aug 26, 2022 10.64 10.64 10.24 10.25 158,399 -0.42(-3.94%)
Aug 25, 2022 10.57 10.67 10.56 10.67 124,958 +0.05(+0.47%)
Aug 24, 2022 10.67 10.70 10.58 10.62 202,213 -0.10(-0.93%)
Aug 23, 2022 10.70 10.83 10.68 10.72 274,288 -0.09(-0.83%)
Aug 22, 2022 11.00 11.00 10.79 10.81 327,814 -0.42(-3.74%)
Aug 19, 2022 11.31 11.35 11.19 11.23 80,865 -0.08(-0.71%)
Aug 18, 2022 11.37 11.42 11.28 11.31 180,865 +0.09(+0.80%)
Aug 17, 2022 11.12 11.29 11.12 11.22 87,936 -0.15(-1.29%)
Aug 16, 2022 11.34 11.41 11.31 11.37 103,491 -0.08(-0.73%)
Aug 15, 2022 11.44 11.50 11.42 11.45 117,870 -0.11(-0.95%)
Aug 12, 2022 11.45 11.56 11.42 11.56 145,863 -0.11(-0.94%)
Aug 11, 2022 11.69 11.77 11.66 11.67 90,005 +0.07(+0.60%)
Aug 10, 2022 11.37 11.64 11.33 11.60 149,191 +0.54(+4.88%)
Aug 09, 2022 11.20 11.23 11.04 11.06 293,669 -0.35(-3.11%)
Aug 08, 2022 11.46 11.51 11.38 11.41 180,206 +0.16(+1.42%)
Aug 05, 2022 11.31 11.33 11.14 11.26 111,172 -0.53(-4.54%)
Aug 04, 2022 11.68 11.81 11.65 11.79 64,299 +0.22(+1.90%)
Aug 03, 2022 11.47 11.58 11.43 11.57 126,753 +0.13(+1.14%)
Aug 02, 2022 11.53 11.56 11.43 11.44 214,045 -0.23(-1.97%)
Aug 01, 2022 11.60 11.74 11.60 11.67 292,352 -0.09(-0.77%)
Jul 29, 2022 11.65 11.76 11.59 11.76 93,007 +0.39(+3.43%)
Jul 28, 2022 11.21 11.40 11.12 11.37 170,492 +0.13(+1.16%)
Jul 27, 2022 11.08 11.27 11.01 11.24 225,571 +0.23(+2.09%)
Jul 26, 2022 11.01 11.08 10.99 11.01 274,137 -0.12(-1.08%)
Jul 25, 2022 11.18 11.22 11.07 11.13 203,428 -0.14(-1.24%)
Jul 22, 2022 11.37 11.39 11.19 11.27 98,420 -0.12(-1.05%)
Jul 21, 2022 11.18 11.41 11.18 11.39 118,106 +0.32(+2.89%)
Jul 20, 2022 11.11 11.19 11.04 11.07 342,139 -0.07(-0.63%)
Jul 19, 2022 10.88 11.21 10.88 11.14 355,965 +0.32(+2.96%)
Jul 18, 2022 10.88 10.99 10.75 10.82 412,878 +0.10(+0.93%)
Jul 15, 2022 10.61 10.76 10.58 10.72 271,421 +0.06(+0.56%)
Jul 14, 2022 10.52 10.68 10.39 10.66 205,004 -0.08(-0.74%)
Jul 13, 2022 10.68 10.84 10.61 10.74 149,709 -0.22(-2.01%)
Jul 12, 2022 10.83 11.09 10.83 10.96 378,778 +0.27(+2.53%)
Jul 11, 2022 10.72 10.81 10.69 10.69 540,578 -0.24(-2.20%)
Jul 08, 2022 10.93 11.00 10.87 10.93 156,967 +0.00(+0.00%)
Jul 07, 2022 10.86 10.93 10.83 10.93 304,992 +0.27(+2.53%)
Jul 06, 2022 10.61 10.70 10.56 10.66 770,939 +0.18(+1.72%)
Jul 05, 2022 10.34 10.48 10.28 10.48 1,203,990 -0.09(-0.90%)
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.