Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.66	10.69	10.62	10.67	92,752	-0.05(-0.47%)
Jul 28, 2017	10.69	10.73	10.65	10.72	79,707	+0.03(+0.23%)
Jul 27, 2017	10.76	10.77	10.64	10.70	66,034	+0.02(+0.14%)
Jul 26, 2017	10.55	10.69	10.54	10.68	56,743	+0.21(+2.01%)
Jul 25, 2017	10.51	10.54	10.43	10.47	93,163	-0.01(-0.10%)
Jul 24, 2017	10.41	10.49	10.39	10.48	56,158	+0.07(+0.67%)
Jul 21, 2017	10.38	10.45	10.34	10.41	70,285	-0.22(-2.07%)
Jul 20, 2017	10.55	10.66	10.54	10.63	84,444	+0.12(+1.14%)
Jul 19, 2017	10.41	10.51	10.31	10.51	162,215	-0.56(-5.06%)
Jul 18, 2017	11.03	11.09	11.03	11.07	45,158	-0.04(-0.36%)
Jul 17, 2017	11.08	11.12	11.07	11.11	39,016	+0.07(+0.63%)
Jul 14, 2017	10.97	11.04	10.94	11.04	43,206	+0.12(+1.10%)
Jul 13, 2017	10.85	10.92	10.80	10.92	53,992	-0.13(-1.18%)
Jul 12, 2017	10.94	11.05	10.94	11.05	48,557	+0.20(+1.84%)
Jul 11, 2017	10.76	10.86	10.75	10.85	41,927	+0.03(+0.28%)
Jul 10, 2017	10.76	10.82	10.75	10.82	40,830	-0.03(-0.28%)
Jul 07, 2017	10.77	10.86	10.73	10.85	51,906	+0.02(+0.18%)
Jul 06, 2017	10.80	10.88	10.78	10.83	35,300	-0.11(-1.01%)
Jul 05, 2017	10.86	10.94	10.83	10.94	53,952	+0.05(+0.46%)
Jul 03, 2017	10.91	10.94	10.88	10.89	45,364	-0.11(-1.00%)
Jun 30, 2017	11.01	11.01	10.91	11.00	52,792	+0.09(+0.78%)
Jun 29, 2017	10.87	10.92	10.77	10.91	70,701	-0.16(-1.40%)
Jun 28, 2017	10.95	11.08	10.93	11.07	157,148	+0.07(+0.64%)
Jun 27, 2017	11.01	11.05	10.97	11.00	39,387	+0.04(+0.36%)
Jun 26, 2017	11.08	11.10	10.96	10.96	46,203	+0.00(+0.00%)
Jun 23, 2017	10.89	10.98	10.89	10.96	70,050	+0.04(+0.37%)
Jun 22, 2017	10.90	10.96	10.89	10.92	63,423	+0.05(+0.46%)
Jun 21, 2017	10.86	10.91	10.85	10.87	282,482	-0.06(-0.55%)
Jun 20, 2017	10.95	10.97	10.91	10.93	42,641	-0.13(-1.18%)
Jun 19, 2017	11.08	11.12	11.03	11.06	84,033	+0.03(+0.27%)
Jun 16, 2017	10.93	11.09	10.93	11.03	63,913	+0.18(+1.66%)
Jun 15, 2017	10.75	10.85	10.75	10.85	56,077	-0.18(-1.63%)
Jun 14, 2017	11.11	11.11	10.99	11.03	96,003	-0.04(-0.36%)
Jun 13, 2017	11.04	11.09	11.01	11.07	38,966	+0.17(+1.56%)
Jun 12, 2017	10.91	10.92	10.85	10.90	54,153	-0.20(-1.80%)
Jun 09, 2017	11.08	11.18	11.07	11.10	45,504	+0.00(+0.00%)
Jun 08, 2017	11.11	11.12	11.04	11.10	52,591	-0.04(-0.36%)
Jun 07, 2017	10.90	11.18	10.90	11.14	63,790	-0.01(-0.09%)
Jun 06, 2017	11.15	11.19	11.13	11.15	80,321	-0.07(-0.62%)
Jun 05, 2017	11.18	11.24	11.16	11.22	79,977	-0.13(-1.11%)
Jun 02, 2017	11.21	11.35	11.21	11.35	66,339	+0.12(+1.03%)
Jun 01, 2017	11.12	11.23	11.12	11.23	68,836	+0.05(+0.42%)
May 31, 2017	11.21	11.24	11.14	11.18	55,574	+0.19(+1.76%)
May 30, 2017	10.91	11.03	10.87	10.99	83,580	-0.04(-0.36%)
May 26, 2017	10.89	11.05	10.89	11.03	70,359	+0.10(+0.91%)
May 25, 2017	10.89	10.97	10.89	10.93	112,214	+0.01(+0.09%)
May 24, 2017	10.82	10.95	10.82	10.92	67,617	+0.05(+0.46%)
May 23, 2017	10.93	10.93	10.87	10.87	85,739	+0.05(+0.46%)
May 22, 2017	10.83	10.89	10.81	10.82	71,170	+0.00(+0.00%)
May 19, 2017	10.78	10.86	10.75	10.82	95,584	+0.12(+1.12%)
May 18, 2017	10.40	10.77	10.40	10.70	127,580	-0.06(-0.56%)
May 17, 2017	10.84	10.87	10.75	10.76	59,237	-0.21(-1.91%)
May 16, 2017	10.96	11.00	10.91	10.97	43,381	+0.07(+0.64%)
May 15, 2017	10.80	10.93	10.80	10.90	74,788	-0.08(-0.77%)
May 12, 2017	10.90	11.02	10.90	10.98	55,004	+0.12(+1.06%)
May 11, 2017	10.93	10.93	10.82	10.87	45,860	-0.05(-0.44%)
May 10, 2017	10.92	10.93	10.86	10.92	36,401	-0.09(-0.84%)
May 09, 2017	11.02	11.06	10.96	11.01	66,049	+0.01(+0.09%)
May 08, 2017	10.97	11.02	10.95	11.00	80,057	-0.12(-1.08%)
May 05, 2017	11.05	11.16	11.01	11.12	57,281	+0.23(+2.11%)
May 04, 2017	10.88	10.94	10.79	10.89	140,252	+0.08(+0.69%)
May 03, 2017	10.91	10.91	10.79	10.81	91,446	-0.21(-1.95%)
May 02, 2017	10.85	11.03	10.84	11.03	41,477	+0.18(+1.66%)