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

Assa Abloy Ab ADR (OP: ASAZY )

14.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2017 11.21 11.24 11.14 11.18 55,574 +0.19(+1.76%)
May 30, 2017 10.91 11.03 10.87 10.99 83,580 -0.04(-0.36%)
May 26, 2017 10.89 11.05 10.89 11.03 70,359 +0.10(+0.91%)
May 25, 2017 10.89 10.97 10.89 10.93 112,214 +0.01(+0.09%)
May 24, 2017 10.82 10.95 10.82 10.92 67,617 +0.05(+0.46%)
May 23, 2017 10.93 10.93 10.87 10.87 85,739 +0.05(+0.46%)
May 22, 2017 10.83 10.89 10.81 10.82 71,170 +0.00(+0.00%)
May 19, 2017 10.78 10.86 10.75 10.82 95,584 +0.12(+1.12%)
May 18, 2017 10.40 10.77 10.40 10.70 127,580 -0.06(-0.56%)
May 17, 2017 10.84 10.87 10.75 10.76 59,237 -0.21(-1.91%)
May 16, 2017 10.96 11.00 10.91 10.97 43,381 +0.07(+0.64%)
May 15, 2017 10.80 10.93 10.80 10.90 74,788 -0.08(-0.77%)
May 12, 2017 10.90 11.02 10.90 10.98 55,004 +0.12(+1.06%)
May 11, 2017 10.93 10.93 10.82 10.87 45,860 -0.05(-0.44%)
May 10, 2017 10.92 10.93 10.86 10.92 36,401 -0.09(-0.84%)
May 09, 2017 11.02 11.06 10.96 11.01 66,049 +0.01(+0.09%)
May 08, 2017 10.97 11.02 10.95 11.00 80,057 -0.12(-1.08%)
May 05, 2017 11.05 11.16 11.01 11.12 57,281 +0.23(+2.11%)
May 04, 2017 10.88 10.94 10.79 10.89 140,252 +0.08(+0.69%)
May 03, 2017 10.91 10.91 10.79 10.81 91,446 -0.21(-1.95%)
May 02, 2017 10.85 11.03 10.84 11.03 41,477 +0.18(+1.66%)
May 01, 2017 10.73 10.93 10.73 10.85 61,358 +0.04(+0.37%)
Apr 28, 2017 10.80 10.83 10.77 10.81 48,769 -0.15(-1.37%)
Apr 27, 2017 10.82 10.97 10.80 10.96 91,879 +0.14(+1.29%)
Apr 26, 2017 10.82 10.90 10.77 10.82 58,274 -0.23(-2.08%)
Apr 25, 2017 11.03 11.07 10.86 11.05 78,673 +0.25(+2.31%)
Apr 24, 2017 10.76 10.83 10.74 10.80 112,576 +0.47(+4.55%)
Apr 21, 2017 10.36 10.43 10.32 10.33 206,623 -0.15(-1.48%)
Apr 20, 2017 10.44 10.55 10.44 10.48 67,053 +0.12(+1.19%)
Apr 19, 2017 10.39 10.44 10.33 10.36 48,058 -0.02(-0.15%)
Apr 18, 2017 10.29 10.38 10.29 10.38 86,702 +0.03(+0.27%)
Apr 17, 2017 10.24 10.35 10.24 10.35 58,037 +0.12(+1.17%)
Apr 13, 2017 10.28 10.28 10.20 10.23 47,158 -0.13(-1.25%)
Apr 12, 2017 10.27 10.36 10.27 10.36 61,283 +0.10(+0.97%)
Apr 11, 2017 10.21 10.29 10.21 10.26 71,039 +0.15(+1.44%)
Apr 10, 2017 10.12 10.15 10.09 10.11 84,033 -0.02(-0.16%)
Apr 07, 2017 9.995 10.14 9.990 10.13 33,028 +0.03(+0.30%)
Apr 06, 2017 10.16 10.17 10.08 10.10 77,007 +0.01(+0.10%)
Apr 05, 2017 10.09 10.14 10.07 10.09 41,698 -0.05(-0.49%)
Apr 04, 2017 10.01 10.14 10.01 10.14 314,113 -0.01(-0.10%)
Apr 03, 2017 10.23 10.23 10.08 10.15 65,134 -0.11(-1.07%)
Mar 31, 2017 10.20 10.31 10.20 10.26 71,825 -0.02(-0.19%)
Mar 30, 2017 10.23 10.31 10.23 10.28 50,338 +0.01(+0.15%)
Mar 29, 2017 10.24 10.29 10.22 10.27 55,870 -0.03(-0.28%)
Mar 28, 2017 10.24 10.34 10.24 10.29 35,216 +0.02(+0.23%)
Mar 27, 2017 10.12 10.27 10.12 10.27 48,505 +0.01(+0.10%)
Mar 24, 2017 10.16 10.29 10.16 10.26 46,967 +0.12(+1.23%)
Mar 23, 2017 10.09 10.20 10.09 10.13 60,990 +0.00(+0.00%)
Mar 22, 2017 10.12 10.16 10.10 10.13 72,670 +0.10(+0.95%)
Mar 21, 2017 10.21 10.26 10.03 10.04 52,152 -0.03(-0.30%)
Mar 20, 2017 9.995 10.08 9.990 10.07 89,201 +0.15(+1.51%)
Mar 17, 2017 9.935 9.950 9.900 9.920 48,482 +0.02(+0.15%)
Mar 16, 2017 9.870 9.922 9.820 9.905 54,469 +0.07(+0.76%)
Mar 15, 2017 9.620 9.830 9.620 9.830 67,631 +0.10(+1.03%)
Mar 14, 2017 9.605 9.740 9.605 9.730 44,882 -0.00(-0.05%)
Mar 13, 2017 9.625 9.770 9.620 9.735 99,938 +0.21(+2.26%)
Mar 10, 2017 9.420 9.550 9.400 9.520 866,710 +0.03(+0.32%)
Mar 09, 2017 9.495 9.540 9.470 9.490 165,268 +0.00(+0.00%)
Mar 08, 2017 9.545 9.550 9.490 9.490 66,899 -0.06(-0.63%)
Mar 07, 2017 9.550 9.580 9.510 9.550 59,854 +0.00(+0.00%)
Mar 06, 2017 9.520 9.570 9.510 9.550 93,658 -0.05(-0.52%)
Mar 03, 2017 9.610 9.610 9.530 9.600 58,387 +0.04(+0.42%)
Mar 02, 2017 9.595 9.600 9.530 9.560 62,112 -0.22(-2.30%)
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.