Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	9.940	10.02	9.940	9.970	51,914	+0.08(+0.81%)
Oct 29, 2015	9.875	9.900	9.820	9.890	84,856	-0.13(-1.30%)
Oct 28, 2015	9.960	10.10	9.910	10.02	64,323	+0.35(+3.62%)
Oct 27, 2015	9.660	9.720	9.650	9.670	57,766	+0.03(+0.31%)
Oct 26, 2015	9.690	9.700	9.640	9.640	49,362	-0.10(-1.03%)
Oct 23, 2015	9.765	9.794	9.710	9.740	70,370	+0.25(+2.63%)
Oct 22, 2015	9.316	9.510	9.300	9.490	60,579	+0.23(+2.48%)
Oct 21, 2015	9.285	9.340	9.240	9.260	61,893	+0.08(+0.93%)
Oct 20, 2015	9.170	9.222	9.140	9.175	80,009	+0.37(+4.20%)
Oct 19, 2015	8.922	8.930	8.760	8.805	45,049	-0.29(-3.14%)
Oct 16, 2015	9.065	9.110	9.020	9.090	78,426	-0.11(-1.14%)
Oct 15, 2015	9.235	9.235	9.110	9.195	68,507	+0.04(+0.44%)
Oct 14, 2015	9.145	9.170	9.120	9.155	78,919	-0.03(-0.27%)
Oct 13, 2015	9.190	9.250	9.180	9.180	70,928	-0.20(-2.13%)
Oct 12, 2015	9.297	9.410	9.290	9.380	40,845	-0.06(-0.69%)
Oct 09, 2015	9.505	9.520	9.430	9.445	68,300	+0.10(+1.02%)
Oct 08, 2015	9.230	9.430	9.210	9.350	66,708	+0.30(+3.32%)
Oct 07, 2015	9.160	9.170	9.030	9.050	70,538	-0.19(-2.06%)
Oct 06, 2015	9.270	9.290	9.200	9.240	64,590	-0.05(-0.54%)
Oct 05, 2015	9.220	9.310	9.220	9.290	69,890	+0.23(+2.54%)
Oct 02, 2015	8.990	9.070	8.930	9.060	52,715	+0.17(+1.91%)
Oct 01, 2015	8.940	8.940	8.800	8.890	95,859	-0.02(-0.22%)
Sep 30, 2015	8.900	8.930	8.820	8.910	165,738	+0.13(+1.48%)
Sep 29, 2015	8.774	8.820	8.715	8.780	164,948	+0.04(+0.46%)
Sep 28, 2015	8.920	8.920	8.710	8.740	62,394	-0.12(-1.35%)
Sep 25, 2015	8.940	9.000	8.860	8.860	49,124	-0.13(-1.45%)
Sep 24, 2015	8.850	9.030	8.850	8.990	94,331	+0.06(+0.67%)
Sep 23, 2015	9.025	9.040	8.910	8.930	68,385	-0.23(-2.51%)
Sep 22, 2015	9.130	9.210	9.080	9.160	74,800	-0.22(-2.35%)
Sep 21, 2015	9.450	9.460	9.330	9.380	58,583	-0.04(-0.42%)
Sep 18, 2015	9.490	9.592	9.420	9.420	52,672	-0.28(-2.89%)
Sep 17, 2015	9.670	9.820	9.610	9.700	87,025	+0.00(+0.00%)
Sep 16, 2015	9.640	9.700	9.600	9.700	77,696	+0.15(+1.57%)
Sep 15, 2015	9.540	9.615	9.530	9.550	557,317	-0.03(-0.31%)
Sep 14, 2015	9.620	9.620	9.500	9.580	272,436	-0.27(-2.74%)
Sep 11, 2015	9.760	9.850	9.720	9.850	44,269	+0.15(+1.55%)
Sep 10, 2015	9.690	9.750	9.670	9.700	99,928	-0.11(-1.12%)
Sep 09, 2015	9.671	9.810	9.630	9.810	101,354	+0.27(+2.83%)
Sep 08, 2015	9.515	9.590	9.450	9.540	84,157	+0.24(+2.58%)
Sep 04, 2015		9.300	9.300	9.300	0	-0.28(-2.92%)
Sep 03, 2015	9.550	9.660	9.540	9.580	66,254	+0.25(+2.68%)
Sep 02, 2015	9.275	9.350	9.210	9.330	143,258	+0.12(+1.30%)
Sep 01, 2015	9.280	9.280	9.170	9.210	72,062	-0.36(-3.76%)
Aug 31, 2015	9.420	9.580	9.420	9.570	91,349	+0.14(+1.48%)
Aug 28, 2015	9.380	9.510	9.340	9.430	93,153	-0.06(-0.63%)
Aug 27, 2015	9.380	9.490	9.330	9.490	72,539	+0.14(+1.50%)
Aug 26, 2015	9.420	9.420	9.130	9.350	82,241	+0.22(+2.41%)
Aug 25, 2015	9.350	9.380	9.130	9.130	130,326	-0.04(-0.44%)
Aug 24, 2015	9.162	9.400	9.050	9.170	95,832	-0.21(-2.29%)
Aug 21, 2015	9.535	9.535	9.330	9.385	43,943	-0.11(-1.16%)
Aug 20, 2015	9.682	9.710	9.490	9.495	68,527	-0.34(-3.41%)
Aug 19, 2015	9.650	9.860	9.650	9.830	87,355	-0.02(-0.20%)
Aug 18, 2015	9.915	9.938	9.850	9.850	58,202	-0.10(-1.03%)
Aug 17, 2015	9.905	9.970	9.850	9.953	40,022	-0.08(-0.82%)
Aug 14, 2015	10.00	10.05	9.960	10.04	77,219	+0.02(+0.20%)
Aug 13, 2015	9.895	10.04	9.895	10.02	47,789	+0.12(+1.16%)
Aug 12, 2015	9.870	9.900	9.780	9.900	57,023	-0.20(-1.98%)
Aug 11, 2015	10.09	10.11	10.02	10.10	49,624	-0.04(-0.39%)
Aug 10, 2015	10.03	10.17	10.03	10.14	46,261	+0.16(+1.60%)
Aug 07, 2015	9.950	9.990	9.910	9.980	37,756	-0.02(-0.20%)
Aug 06, 2015	10.01	10.08	9.950	10.00	82,679	-0.07(-0.74%)
Aug 05, 2015		10.10	10.02	10.07	72,550	+0.01(+0.15%)
Aug 04, 2015	10.19	10.19	10.04	10.06	48,732	-0.05(-0.49%)