Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	10.21	10.22	10.10	10.12	388,237	-0.08(-0.83%)
Nov 29, 2017	10.21	10.23	10.16	10.20	1,544,166	+0.03(+0.29%)
Nov 28, 2017	10.16	10.19	10.12	10.17	76,769	+0.02(+0.15%)
Nov 27, 2017	10.19	10.22	10.12	10.15	86,233	-0.07(-0.70%)
Nov 24, 2017	10.19	10.25	10.16	10.23	34,039	+0.01(+0.07%)
Nov 22, 2017	10.10	10.22	10.10	10.22	114,494	+0.28(+2.82%)
Nov 21, 2017	9.838	9.970	9.838	9.940	128,002	+0.02(+0.20%)
Nov 20, 2017	9.940	9.940	9.890	9.920	66,949	-0.13(-1.29%)
Nov 17, 2017	10.04	10.07	9.985	10.05	69,248	-0.17(-1.71%)
Nov 16, 2017	10.16	10.25	10.16	10.22	52,404	+0.31(+3.13%)
Nov 15, 2017	9.960	9.960	9.890	9.915	109,226	-0.14(-1.34%)
Nov 14, 2017	9.930	10.07	9.930	10.05	111,561	+0.00(+0.00%)
Nov 13, 2017	9.950	10.06	9.910	10.05	89,726	+0.06(+0.60%)
Nov 10, 2017	10.02	10.02	9.950	9.990	59,667	-0.15(-1.53%)
Nov 09, 2017	10.16	10.22	10.09	10.14	45,032	-0.09(-0.83%)
Nov 08, 2017	10.31	10.33	10.20	10.23	266,966	-0.07(-0.68%)
Nov 07, 2017	10.28	10.33	10.26	10.30	348,142	-0.06(-0.60%)
Nov 06, 2017	10.31	10.37	10.31	10.36	65,505	-0.10(-0.93%)
Nov 03, 2017	10.50	10.50	10.42	10.46	74,784	+0.02(+0.19%)
Nov 02, 2017	10.45	10.46	10.42	10.44	153,991	+0.03(+0.29%)
Nov 01, 2017	10.47	10.48	10.37	10.41	72,191	-0.10(-0.95%)
Oct 31, 2017	10.51	10.54	10.49	10.51	53,001	+0.00(+0.00%)
Oct 30, 2017	10.46	10.52	10.46	10.51	62,546	+0.06(+0.57%)
Oct 27, 2017	10.40	10.45	10.38	10.45	51,448	+0.13(+1.31%)
Oct 26, 2017	10.36	10.38	10.30	10.31	56,048	+0.00(+0.05%)
Oct 25, 2017	10.33	10.35	10.26	10.31	78,839	-0.22(-2.09%)
Oct 24, 2017	10.52	10.58	10.50	10.53	63,579	+0.05(+0.48%)
Oct 23, 2017	10.49	10.53	10.45	10.48	45,968	-0.25(-2.38%)
Oct 20, 2017	10.78	10.79	10.71	10.73	70,766	-0.33(-2.94%)
Oct 19, 2017	10.96	11.06	10.95	11.06	44,931	+0.11(+1.00%)
Oct 18, 2017	10.91	10.95	10.87	10.95	44,594	+0.08(+0.74%)
Oct 17, 2017	10.90	10.90	10.85	10.87	49,498	-0.05(-0.46%)
Oct 16, 2017	10.91	10.93	10.87	10.92	35,260	-0.09(-0.82%)
Oct 13, 2017	10.99	11.05	10.98	11.01	53,200	+0.04(+0.36%)
Oct 12, 2017	10.96	10.99	10.94	10.97	77,648	-0.03(-0.29%)
Oct 11, 2017	11.01	11.03	10.97	11.00	63,561	-0.01(-0.12%)
Oct 10, 2017	10.98	11.03	10.96	11.02	171,573	+0.12(+1.06%)
Oct 09, 2017	10.88	10.91	10.87	10.90	213,168	+0.00(+0.00%)
Oct 06, 2017	10.70	10.90	10.70	10.90	205,216	+0.05(+0.46%)
Oct 05, 2017	10.86	10.87	10.83	10.85	148,468	-0.62(-5.41%)
Oct 04, 2017	11.39	11.49	11.39	11.47	49,847	+0.10(+0.88%)
Oct 03, 2017	11.32	11.39	11.29	11.37	47,838	-0.02(-0.13%)
Oct 02, 2017	11.31	11.40	11.31	11.38	64,329	-0.03(-0.22%)
Sep 29, 2017	11.28	11.41	11.27	11.41	55,731	+0.07(+0.62%)
Sep 28, 2017	11.28	11.38	11.28	11.34	51,181	+0.08(+0.71%)
Sep 27, 2017	11.19	11.26	11.19	11.26	48,306	+0.07(+0.63%)
Sep 26, 2017	11.19	11.22	11.11	11.19	167,350	+0.06(+0.54%)
Sep 25, 2017	11.23	11.27	11.11	11.13	60,438	-0.11(-0.98%)
Sep 22, 2017	11.27	11.29	11.23	11.24	67,312	-0.07(-0.62%)
Sep 21, 2017	11.21	11.33	11.21	11.31	52,226	+0.07(+0.62%)
Sep 20, 2017	11.25	11.30	11.16	11.24	77,477	-0.10(-0.88%)
Sep 19, 2017	11.37	11.37	11.29	11.34	49,880	+0.00(+0.00%)
Sep 18, 2017	11.29	11.36	11.29	11.34	41,889	+0.09(+0.80%)
Sep 15, 2017	11.24	11.25	11.18	11.25	67,760	+0.02(+0.18%)
Sep 14, 2017	11.16	11.24	11.15	11.23	64,212	+0.04(+0.36%)
Sep 13, 2017	11.20	11.24	11.16	11.19	289,439	-0.07(-0.62%)
Sep 12, 2017	11.20	11.27	11.16	11.26	97,198	+0.25(+2.31%)
Sep 11, 2017	10.98	11.03	10.96	11.01	30,158	+0.04(+0.33%)
Sep 08, 2017	10.99	11.00	10.94	10.97	46,774	-0.15(-1.35%)
Sep 07, 2017	11.05	11.12	10.99	11.12	48,937	+0.21(+1.92%)
Sep 06, 2017	10.91	10.94	10.90	10.91	58,285	+0.01(+0.09%)
Sep 05, 2017	10.93	10.93	10.81	10.90	60,660	+0.05(+0.46%)