Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.23	11.30	11.20	11.23	52,300	+0.15(+1.40%)
Jun 27, 2019	11.08	11.10	11.04	11.08	82,386	-0.03(-0.27%)
Jun 26, 2019	11.07	11.14	11.05	11.11	101,676	+0.06(+0.54%)
Jun 25, 2019	11.15	11.16	11.05	11.05	145,111	+0.01(+0.09%)
Jun 24, 2019	11.04	11.08	11.01	11.04	90,834	+0.10(+0.91%)
Jun 21, 2019	10.90	10.97	10.90	10.94	96,500	+0.02(+0.18%)
Jun 20, 2019	10.97	10.97	10.86	10.92	54,255	+0.18(+1.66%)
Jun 19, 2019	10.71	10.75	10.66	10.74	66,492	+0.05(+0.44%)
Jun 18, 2019	10.69	10.75	10.68	10.70	66,455	+0.04(+0.33%)
Jun 17, 2019	10.58	10.70	10.58	10.66	69,697	+0.02(+0.14%)
Jun 14, 2019	10.65	10.69	10.62	10.64	172,900	+0.00(+0.05%)
Jun 13, 2019	10.67	10.70	10.62	10.64	49,081	+0.03(+0.32%)
Jun 12, 2019	10.58	10.66	10.57	10.61	47,200	+0.16(+1.49%)
Jun 11, 2019	10.57	10.57	10.45	10.45	87,665	+0.02(+0.19%)
Jun 10, 2019	10.47	10.52	10.43	10.43	70,443	-0.04(-0.42%)
Jun 07, 2019	10.41	10.52	10.41	10.47	151,700	+0.39(+3.91%)
Jun 06, 2019	10.00	10.09	10.00	10.08	82,474	+0.08(+0.80%)
Jun 05, 2019	10.03	10.06	9.986	10.00	532,272	+0.10(+1.01%)
Jun 04, 2019	9.810	9.900	9.800	9.900	478,292	+0.06(+0.61%)
Jun 03, 2019	9.700	9.850	9.680	9.840	102,802	+0.14(+1.44%)
May 31, 2019	9.575	9.720	9.570	9.700	89,100	-0.19(-1.92%)
May 30, 2019	9.865	9.930	9.850	9.890	63,573	+0.06(+0.61%)
May 29, 2019	9.780	9.850	9.750	9.830	92,487	-0.11(-1.11%)
May 28, 2019	10.05	10.05	9.920	9.940	76,884	-0.18(-1.78%)
May 24, 2019	10.14	10.15	10.09	10.12	63,600	+0.15(+1.50%)
May 23, 2019	9.980	9.980	9.930	9.970	72,601	-0.16(-1.58%)
May 22, 2019	10.14	10.17	10.11	10.13	93,662	+0.08(+0.76%)
May 21, 2019	10.06	10.08	10.01	10.05	59,539	+0.04(+0.44%)
May 20, 2019	10.03	10.05	9.990	10.01	61,906	-0.06(-0.65%)
May 17, 2019	10.11	10.16	10.06	10.07	108,300	-0.11(-1.03%)
May 16, 2019	10.14	10.28	10.14	10.18	75,471	+0.04(+0.39%)
May 15, 2019	9.985	10.17	9.970	10.14	128,210	+0.00(+0.00%)
May 14, 2019	10.13	10.20	10.12	10.14	129,032	+0.12(+1.20%)
May 13, 2019	9.970	10.05	9.965	10.02	92,154	-0.23(-2.24%)
May 10, 2019	10.10	10.25	10.04	10.25	917,500	-0.01(-0.10%)
May 09, 2019	10.22	10.34	10.19	10.26	269,264	-0.17(-1.63%)
May 08, 2019	10.34	10.45	10.32	10.43	89,261	+0.14(+1.32%)
May 07, 2019	10.38	10.39	10.25	10.29	59,220	-0.29(-2.72%)
May 06, 2019	10.41	10.62	10.41	10.58	71,553	-0.14(-1.29%)
May 03, 2019	10.66	10.74	10.65	10.72	85,600	+0.21(+2.00%)
May 02, 2019	10.56	10.62	10.51	10.51	67,254	-0.10(-0.94%)
May 01, 2019	10.63	10.73	10.56	10.61	75,464	-0.11(-0.98%)
Apr 30, 2019	10.62	10.76	10.60	10.71	73,266	+0.02(+0.14%)
Apr 29, 2019	10.67	10.75	10.64	10.70	73,064	+0.08(+0.80%)
Apr 26, 2019	10.62	10.68	10.56	10.62	59,900	-0.17(-1.62%)
Apr 25, 2019	10.77	10.83	10.72	10.79	45,992	-0.32(-2.88%)
Apr 24, 2019	11.15	11.20	11.10	11.11	56,094	-0.08(-0.71%)
Apr 23, 2019	11.05	11.20	11.04	11.19	71,753	-0.11(-0.93%)
Apr 22, 2019	11.20	11.33	11.20	11.29	84,470	+0.04(+0.31%)
Apr 18, 2019	11.20	11.29	11.19	11.26	100,900	+0.16(+1.44%)
Apr 17, 2019	11.10	11.13	11.04	11.10	59,510	+0.06(+0.59%)
Apr 16, 2019	11.04	11.08	10.98	11.04	86,593	-0.01(-0.12%)
Apr 15, 2019	11.05	11.11	11.02	11.05	66,041	-0.09(-0.78%)
Apr 12, 2019	11.11	11.18	11.10	11.13	61,600	+0.12(+1.14%)
Apr 11, 2019	11.03	11.09	11.00	11.01	67,617	-0.08(-0.72%)
Apr 10, 2019	11.04	11.10	11.03	11.09	74,705	+0.16(+1.46%)
Apr 09, 2019	10.94	10.98	10.90	10.93	48,146	-0.04(-0.36%)
Apr 08, 2019	10.92	11.01	10.90	10.97	63,333	+0.12(+1.15%)
Apr 05, 2019	10.81	10.87	10.80	10.85	79,500	-0.05(-0.50%)
Apr 04, 2019	10.90	10.92	10.84	10.90	62,837	+0.01(+0.09%)
Apr 03, 2019	10.82	10.95	10.81	10.89	75,590	+0.33(+3.13%)
Apr 02, 2019	10.54	10.58	10.47	10.56	123,475	-0.32(-2.94%)