Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	10.51	10.64	10.51	10.61	501,116	+0.12(+1.14%)
Oct 30, 2023	10.37	10.49	10.34	10.49	1,675,871	+0.23(+2.24%)
Oct 27, 2023	10.34	10.35	10.24	10.26	247,659	-0.03(-0.29%)
Oct 26, 2023	10.26	10.35	10.25	10.29	193,841	-0.06(-0.56%)
Oct 25, 2023	10.41	10.48	10.26	10.35	210,459	+0.06(+0.56%)
Oct 24, 2023	10.23	10.33	10.17	10.29	365,321	-0.04(-0.39%)
Oct 23, 2023	10.23	10.42	10.21	10.33	228,439	+0.00(+0.00%)
Oct 20, 2023	10.36	10.42	10.31	10.33	133,656	-0.26(-2.49%)
Oct 19, 2023	10.66	10.74	10.58	10.59	234,077	-0.03(-0.24%)
Oct 18, 2023	10.74	10.76	10.60	10.62	106,254	-0.48(-4.32%)
Oct 17, 2023	10.97	11.13	10.96	11.10	252,656	-0.02(-0.18%)
Oct 16, 2023	11.11	11.18	11.09	11.12	170,375	+0.09(+0.82%)
Oct 13, 2023	11.15	11.19	10.98	11.03	88,454	-0.15(-1.37%)
Oct 12, 2023	11.36	11.36	11.17	11.18	101,171	-0.14(-1.21%)
Oct 11, 2023	11.28	11.36	11.23	11.32	83,651	+0.05(+0.44%)
Oct 10, 2023	11.19	11.33	11.17	11.27	229,049	+0.27(+2.45%)
Oct 09, 2023	10.90	11.00	10.88	11.00	112,674	-0.04(-0.36%)
Oct 06, 2023	10.90	11.09	10.84	11.04	171,064	+0.23(+2.13%)
Oct 05, 2023	10.83	10.86	10.75	10.81	131,527	+0.11(+1.03%)
Oct 04, 2023	10.69	10.72	10.59	10.70	158,998	+0.05(+0.47%)
Oct 03, 2023	10.66	10.67	10.59	10.65	237,437	+0.00(+0.00%)
Oct 02, 2023	10.72	10.78	10.65	10.65	174,688	-0.17(-1.57%)
Sep 29, 2023	10.93	10.94	10.78	10.82	84,098	+0.03(+0.23%)
Sep 28, 2023	10.73	10.84	10.68	10.79	222,724	+0.19(+1.74%)
Sep 27, 2023	10.69	10.69	10.53	10.61	187,327	-0.03(-0.28%)
Sep 26, 2023	10.76	10.80	10.62	10.64	177,526	-0.11(-1.02%)
Sep 25, 2023	10.65	10.78	10.73	10.75	259,770	+0.10(+0.93%)
Sep 22, 2023	10.64	10.78	10.64	10.65	244,138	-0.01(-0.08%)
Sep 21, 2023	10.78	10.79	10.64	10.66	114,165	-0.26(-2.38%)
Sep 20, 2023	11.10	11.18	10.92	10.92	203,645	+0.14(+1.35%)
Sep 19, 2023	10.76	10.81	10.71	10.78	254,817	+0.10(+0.89%)
Sep 18, 2023	10.52	10.73	10.51	10.68	200,103	+0.12(+1.12%)
Sep 15, 2023	10.68	10.73	10.55	10.56	277,456	+0.04(+0.40%)
Sep 14, 2023	10.46	10.53	10.43	10.52	108,158	+0.06(+0.57%)
Sep 13, 2023	10.51	10.56	10.42	10.46	105,481	-0.19(-1.78%)
Sep 12, 2023	10.79	10.79	10.63	10.65	178,701	-0.34(-3.09%)
Sep 11, 2023	10.96	11.03	10.94	10.99	209,674	+0.06(+0.55%)
Sep 08, 2023	10.94	10.99	10.89	10.93	106,932	-0.05(-0.50%)
Sep 07, 2023	10.92	11.01	10.90	10.98	190,313	-0.06(-0.53%)
Sep 06, 2023	11.12	11.13	10.98	11.04	152,377	-0.14(-1.22%)
Sep 05, 2023	11.27	11.28	11.12	11.18	126,649	-0.03(-0.27%)
Sep 01, 2023	11.33	11.41	11.15	11.21	66,395	+0.00(+0.00%)
Aug 31, 2023	11.26	11.32	11.18	11.21	68,512	-0.07(-0.61%)
Aug 30, 2023	11.32	11.35	11.25	11.28	120,568	+0.01(+0.08%)
Aug 29, 2023	11.04	11.28	11.02	11.27	290,315	+0.14(+1.26%)
Aug 28, 2023	10.99	11.20	10.99	11.13	1,520,108	+0.19(+1.74%)
Aug 25, 2023	10.96	11.04	10.78	10.94	1,565,691	+0.02(+0.18%)
Aug 24, 2023	11.04	11.06	10.90	10.92	811,674	-0.19(-1.71%)
Aug 23, 2023	11.02	11.11	11.01	11.11	324,289	+0.05(+0.45%)
Aug 22, 2023	11.01	11.09	10.97	11.06	2,689,138	+0.19(+1.75%)
Aug 21, 2023	10.86	10.89	10.77	10.87	1,790,236	-0.02(-0.18%)
Aug 18, 2023	10.73	10.92	10.73	10.89	1,231,975	+0.02(+0.18%)
Aug 17, 2023	11.00	11.01	10.85	10.87	1,179,513	-0.25(-2.24%)
Aug 16, 2023	11.14	11.24	11.09	11.12	561,350	-0.06(-0.50%)
Aug 15, 2023	11.31	11.33	11.15	11.18	492,679	-0.18(-1.63%)
Aug 14, 2023	11.31	11.39	11.24	11.36	379,402	+0.04(+0.35%)
Aug 11, 2023	11.31	11.38	11.28	11.32	188,749	-0.20(-1.74%)
Aug 10, 2023	11.56	11.70	11.48	11.52	133,990	-0.03(-0.26%)
Aug 09, 2023	11.49	11.55	11.44	11.55	68,590	+0.13(+1.14%)
Aug 08, 2023	11.38	11.46	11.32	11.42	189,439	-0.21(-1.76%)
Aug 07, 2023	11.57	11.63	11.48	11.62	113,750	+0.04(+0.39%)
Aug 04, 2023	11.57	11.72	11.53	11.58	109,142	+0.07(+0.61%)
Aug 03, 2023	11.49	11.55	11.45	11.51	159,830	-0.20(-1.71%)
Aug 02, 2023	11.78	11.82	11.64	11.71	69,144	-0.18(-1.51%)