Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.83	10.83	10.83	0	+0.27(+2.56%)
Mar 28, 2018	10.58	10.63	10.50	10.56	91,551	+0.06(+0.57%)
Mar 27, 2018	10.62	10.65	10.43	10.50	187,072	-0.04(-0.33%)
Mar 26, 2018	10.57	10.57	10.40	10.54	93,190	+0.12(+1.15%)
Mar 23, 2018	10.50	10.55	10.41	10.41	77,854	-0.09(-0.81%)
Mar 22, 2018	10.57	10.64	10.48	10.50	86,141	-0.33(-3.05%)
Mar 21, 2018	10.77	10.87	10.73	10.83	59,726	-0.07(-0.64%)
Mar 20, 2018	10.85	10.93	10.83	10.90	66,037	-0.11(-0.95%)
Mar 19, 2018	11.02	11.05	10.95	11.01	75,385	-0.01(-0.07%)
Mar 16, 2018	11.06	11.12	10.98	11.01	71,306	-0.22(-1.94%)
Mar 15, 2018	11.18	11.25	11.15	11.23	65,634	+0.01(+0.09%)
Mar 14, 2018	11.23	11.29	11.18	11.22	65,342	+0.13(+1.17%)
Mar 13, 2018	11.25	11.26	11.09	11.09	84,668	-0.17(-1.51%)
Mar 12, 2018	11.19	11.27	11.19	11.26	110,497	-0.01(-0.09%)
Mar 09, 2018	11.26	11.30	11.23	11.27	102,555	+0.08(+0.71%)
Mar 08, 2018	11.14	11.19	11.12	11.19	55,985	+0.03(+0.22%)
Mar 07, 2018	11.07	11.19	11.07	11.16	121,039	-0.02(-0.13%)
Mar 06, 2018	11.16	11.20	11.12	11.18	68,703	+0.13(+1.18%)
Mar 05, 2018	10.92	11.05	10.92	11.05	82,830	+0.18(+1.61%)
Mar 02, 2018	10.82	10.90	10.75	10.88	138,303	-0.14(-1.27%)
Mar 01, 2018	11.09	11.10	10.90	11.02	96,716	-0.09(-0.86%)
Feb 28, 2018	11.27	11.28	11.09	11.11	106,466	-0.06(-0.54%)
Feb 27, 2018	11.23	11.26	11.17	11.17	109,707	-0.15(-1.37%)
Feb 26, 2018	11.23	11.34	11.20	11.32	84,063	+0.10(+0.89%)
Feb 23, 2018	11.19	11.27	11.16	11.22	120,068	+0.05(+0.45%)
Feb 22, 2018	11.18	11.24	11.16	11.18	91,987	+0.03(+0.27%)
Feb 21, 2018	11.17	11.32	11.14	11.14	81,863	+0.06(+0.51%)
Feb 20, 2018	10.98	11.18	10.97	11.09	136,488	-0.04(-0.38%)
Feb 16, 2018		11.13	11.13	11.13	0	+0.11(+1.00%)
Feb 15, 2018	10.93	11.02	10.84	11.02	90,376	+0.19(+1.78%)
Feb 14, 2018	10.40	10.85	10.40	10.83	117,809	+0.29(+2.78%)
Feb 13, 2018	10.52	10.56	10.48	10.54	123,808	+0.00(+0.00%)
Feb 12, 2018	10.39	10.55	10.37	10.54	103,959	+0.18(+1.69%)
Feb 09, 2018	10.36	10.40	10.09	10.36	154,164	-0.03(-0.29%)
Feb 08, 2018	10.62	10.62	10.35	10.39	94,340	-0.44(-4.06%)
Feb 07, 2018	10.83	10.96	10.81	10.83	191,122	-0.33(-2.96%)
Feb 06, 2018	10.82	11.22	10.80	11.16	165,009	+0.59(+5.58%)
Feb 05, 2018	10.75	10.84	10.40	10.57	101,354	-0.46(-4.21%)
Feb 02, 2018	11.13	11.19	11.04	11.04	125,264	-0.18(-1.60%)
Feb 01, 2018	11.09	11.20	11.09	11.21	90,848	+0.16(+1.49%)
Jan 31, 2018	11.09	11.11	10.99	11.05	124,506	+0.13(+1.19%)
Jan 30, 2018	10.94	10.95	10.89	10.92	128,440	-0.08(-0.73%)
Jan 29, 2018	10.99	11.02	10.94	11.00	133,707	-0.19(-1.70%)
Jan 26, 2018	11.10	11.19	11.10	11.19	934,004	+0.14(+1.27%)
Jan 25, 2018	11.22	11.22	10.98	11.05	350,984	-0.09(-0.85%)
Jan 24, 2018	11.24	11.24	11.08	11.14	108,324	-0.12(-1.11%)
Jan 23, 2018	11.14	11.27	11.14	11.27	135,844	+0.11(+0.99%)
Jan 22, 2018	11.08	11.20	11.08	11.16	200,362	+0.05(+0.45%)
Jan 19, 2018	11.08	11.11	11.03	11.11	80,113	+0.07(+0.63%)
Jan 18, 2018	11.01	11.07	10.98	11.04	109,201	+0.12(+1.10%)
Jan 17, 2018	10.85	10.96	10.85	10.92	253,235	+0.03(+0.28%)
Jan 16, 2018	10.86	10.94	10.85	10.89	400,882	-0.06(-0.55%)
Jan 12, 2018		10.95	10.95	10.95	0	+0.23(+2.15%)
Jan 11, 2018	10.66	10.69	10.64	10.72	111,774	+0.04(+0.42%)
Jan 10, 2018	10.67	10.71	10.62	10.68	166,173	-0.04(-0.42%)
Jan 09, 2018	10.65	10.73	10.61	10.72	219,580	+0.24(+2.29%)
Jan 08, 2018	10.45	10.48	10.43	10.48	132,575	-0.13(-1.23%)
Jan 05, 2018	10.60	10.61	10.54	10.61	77,046	+0.08(+0.76%)
Jan 04, 2018	10.50	10.55	10.49	10.53	86,509	+0.13(+1.30%)
Jan 03, 2018	10.31	10.42	10.31	10.39	54,078	+0.05(+0.53%)