Assa Abloy Ab ADR (OP: ASAZY )

15.52 -0.06 (-0.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 15.63 15.66 15.52 15.52 64,823 -0.06(-0.39%)
Oct 31, 2024 15.47 15.60 15.40 15.58 123,895 -0.03(-0.19%)
Oct 30, 2024 15.52 15.70 15.49 15.61 208,473 -0.18(-1.14%)
Oct 29, 2024 15.70 15.84 15.70 15.79 110,635 -0.19(-1.21%)
Oct 28, 2024 15.92 16.07 15.88 15.98 76,835 +0.31(+2.00%)
Oct 25, 2024 15.73 15.82 15.65 15.67 49,194 -0.02(-0.13%)
Oct 24, 2024 15.77 15.78 15.61 15.69 56,893 +0.06(+0.42%)
Oct 23, 2024 15.44 15.65 15.44 15.62 63,293 -0.30(-1.91%)
Oct 22, 2024 15.89 15.97 15.88 15.93 62,056 -0.04(-0.23%)
Oct 21, 2024 16.00 16.11 15.93 15.97 45,331 -0.13(-0.83%)
Oct 18, 2024 16.05 16.12 16.02 16.10 45,241 +0.03(+0.16%)
Oct 17, 2024 16.13 16.13 16.05 16.07 74,252 -0.00(-0.03%)
Oct 16, 2024 16.06 16.15 16.04 16.08 49,640 -0.02(-0.12%)
Oct 15, 2024 16.36 16.38 16.07 16.10 39,803 -0.08(-0.49%)
Oct 14, 2024 16.05 16.22 16.05 16.18 50,038 +0.08(+0.50%)
Oct 11, 2024 16.00 16.13 16.00 16.10 63,299 +0.09(+0.53%)
Oct 10, 2024 15.91 16.03 15.86 16.02 47,715 -0.16(-0.96%)
Oct 09, 2024 16.12 16.21 16.12 16.17 84,791 +0.03(+0.19%)
Oct 08, 2024 16.13 16.17 16.07 16.14 115,793 -0.01(-0.06%)
Oct 07, 2024 16.13 16.20 16.10 16.15 227,332 -0.08(-0.49%)
Oct 04, 2024 16.20 16.23 16.10 16.23 57,485 -0.17(-1.04%)
Oct 03, 2024 16.44 16.44 16.29 16.40 40,705 -0.23(-1.38%)
Oct 02, 2024 16.56 16.64 16.54 16.63 49,016 +0.03(+0.16%)
Oct 01, 2024 16.83 16.83 16.50 16.60 48,505 -0.20(-1.17%)
Sep 30, 2024 16.80 16.85 16.71 16.80 44,175 -0.01(-0.06%)
Sep 27, 2024 16.83 16.88 16.77 16.81 45,103 -0.20(-1.18%)
Sep 26, 2024 16.96 17.03 16.94 17.01 147,013 +0.23(+1.37%)
Sep 25, 2024 16.94 17.00 16.78 16.78 118,897 +0.01(+0.06%)
Sep 24, 2024 16.65 16.79 16.61 16.77 55,170 +0.10(+0.60%)
Sep 23, 2024 16.65 16.77 16.64 16.67 46,155 +0.12(+0.71%)
Sep 20, 2024 16.56 16.57 16.43 16.55 56,189 -0.04(-0.23%)
Sep 19, 2024 16.46 16.63 16.46 16.59 63,028 +0.40(+2.47%)
Sep 18, 2024 16.34 16.46 16.16 16.19 144,393 -0.13(-0.82%)
Sep 17, 2024 16.32 16.42 16.28 16.32 79,915 +0.18(+1.14%)
Sep 16, 2024 16.06 16.17 16.02 16.14 69,937 +0.17(+1.06%)
Sep 13, 2024 15.90 16.04 15.85 15.97 131,612 +0.22(+1.40%)
Sep 12, 2024 15.63 15.77 15.57 15.75 118,907 +0.27(+1.74%)
Sep 11, 2024 15.46 15.52 15.24 15.48 69,225 +0.05(+0.32%)
Sep 10, 2024 15.42 15.50 15.31 15.43 119,330 -0.10(-0.64%)
Sep 09, 2024 15.54 15.56 15.44 15.53 105,370 +0.06(+0.39%)
Sep 06, 2024 15.77 15.80 15.44 15.47 119,272 -0.24(-1.53%)
Sep 05, 2024 15.83 15.90 15.64 15.71 133,947 -0.19(-1.19%)
Sep 04, 2024 15.95 15.99 15.84 15.90 59,918 -0.09(-0.57%)
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.