Indicators

Markets:

News

Assa Abloy ADR (OP:ASAZY)

18.32 +0.37 (+2.06%)

Streaming Delayed Price Updated: 11:52 AM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	17.67	17.97	17.51	17.95	241,513	+0.63(+3.64%)
Mar 30, 2026	17.49	17.50	17.18	17.32	382,145	+0.02(+0.12%)
Mar 27, 2026	17.51	17.64	17.26	17.30	302,446	-0.25(-1.42%)
Mar 26, 2026	17.67	17.82	17.49	17.55	279,814	-0.42(-2.34%)
Mar 25, 2026	17.94	18.08	17.82	17.97	294,529	+0.41(+2.33%)
Mar 24, 2026	17.24	17.66	17.24	17.56	309,690	-0.08(-0.45%)
Mar 23, 2026	17.65	18.02	17.51	17.64	371,951	+0.67(+3.95%)
Mar 20, 2026	17.49	17.51	16.88	16.97	293,487	-0.38(-2.19%)
Mar 19, 2026	17.24	17.48	17.10	17.35	218,476	-0.60(-3.34%)
Mar 18, 2026	18.26	18.35	17.95	17.95	177,809	-0.58(-3.13%)
Mar 17, 2026	18.68	18.74	18.45	18.53	216,391	+0.13(+0.71%)
Mar 16, 2026	18.38	18.50	18.31	18.40	542,324	+0.39(+2.17%)
Mar 13, 2026	18.54	18.54	18.01	18.01	330,197	-0.65(-3.48%)
Mar 12, 2026	18.79	18.80	18.48	18.66	235,308	-0.46(-2.41%)
Mar 11, 2026	19.09	19.26	18.98	19.12	270,490	+0.00(+0.00%)
Mar 10, 2026	19.43	19.53	19.10	19.12	269,209	-0.22(-1.14%)
Mar 09, 2026	18.83	19.34	18.64	19.34	213,004	-0.30(-1.53%)
Mar 06, 2026	19.24	19.64	19.22	19.64	290,425	-0.16(-0.83%)
Mar 05, 2026	19.90	19.92	19.60	19.80	147,350	-0.64(-3.11%)
Mar 04, 2026	20.51	20.61	20.29	20.44	219,496	-0.15(-0.73%)
Mar 03, 2026	20.22	20.79	19.98	20.59	206,338	-0.33(-1.58%)
Mar 02, 2026	20.86	21.04	20.73	20.92	107,564	-0.31(-1.46%)
Feb 27, 2026	21.14	21.38	21.14	21.23	183,468	+0.10(+0.47%)
Feb 26, 2026	21.22	21.25	21.01	21.13	164,241	+0.12(+0.57%)
Feb 25, 2026	21.01	21.29	20.78	21.01	145,274	-0.26(-1.22%)
Feb 24, 2026	21.21	21.36	21.11	21.27	169,965	+0.29(+1.38%)
Feb 23, 2026	21.00	21.19	20.95	20.98	129,534	-0.16(-0.76%)
Feb 20, 2026	20.74	21.23	20.74	21.14	179,360	+0.36(+1.73%)
Feb 19, 2026	20.55	20.80	20.55	20.78	266,194	+0.05(+0.24%)
Feb 18, 2026	20.83	21.05	20.71	20.73	1,047,931	-0.29(-1.38%)
Feb 17, 2026	20.79	21.02	20.74	21.02	296,370	-0.30(-1.41%)
Feb 13, 2026	21.12	21.39	21.10	21.32	182,476	-0.09(-0.42%)
Feb 12, 2026	21.51	21.67	21.29	21.41	173,729	-0.42(-1.92%)
Feb 11, 2026	21.84	21.90	21.64	21.83	151,354	-0.02(-0.09%)
Feb 10, 2026	21.90	21.91	21.80	21.85	162,294	-0.09(-0.41%)
Feb 09, 2026	21.87	21.98	21.79	21.94	522,805	+0.00(+0.00%)
Feb 06, 2026	21.86	21.94	21.75	21.94	213,181	+0.59(+2.76%)
Feb 05, 2026	21.24	21.54	21.17	21.35	160,719	+0.22(+1.04%)
Feb 04, 2026	21.04	21.35	20.93	21.13	148,124	+0.40(+1.93%)
Feb 03, 2026	20.23	20.76	20.22	20.73	126,278	+0.41(+2.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.