Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	10.38	10.43	10.34	10.43	104,700	+0.02(+0.20%)
Aug 29, 2019	10.40	10.44	10.36	10.40	134,484	+0.05(+0.53%)
Aug 28, 2019	10.32	10.52	10.25	10.35	1,041,228	-0.23(-2.17%)
Aug 27, 2019	10.61	10.68	10.56	10.58	453,101	-0.04(-0.33%)
Aug 26, 2019	10.64	10.64	10.56	10.62	97,669	+0.05(+0.52%)
Aug 23, 2019	10.64	10.72	10.52	10.56	93,300	-0.09(-0.85%)
Aug 22, 2019	10.79	10.81	10.59	10.65	108,974	-0.48(-4.31%)
Aug 21, 2019	11.11	11.16	11.06	11.13	165,149	+0.11(+1.00%)
Aug 20, 2019	11.04	11.05	10.99	11.02	66,331	-0.03(-0.27%)
Aug 19, 2019	11.11	11.12	11.05	11.05	67,943	-0.07(-0.63%)
Aug 16, 2019	11.00	11.12	10.99	11.12	101,500	+0.19(+1.74%)
Aug 15, 2019	10.91	10.98	10.85	10.93	179,502	+0.01(+0.09%)
Aug 14, 2019	10.95	11.02	10.90	10.92	146,910	-0.41(-3.62%)
Aug 13, 2019	11.09	11.33	11.08	11.33	75,676	+0.14(+1.25%)
Aug 12, 2019	11.24	11.28	11.15	11.19	64,997	-0.06(-0.53%)
Aug 09, 2019	11.30	11.30	11.18	11.25	77,900	-0.08(-0.71%)
Aug 08, 2019	11.23	11.35	11.23	11.33	64,956	+0.23(+2.07%)
Aug 07, 2019	10.96	11.17	10.96	11.10	51,747	+0.02(+0.18%)
Aug 06, 2019	11.07	11.10	10.99	11.08	125,201	+0.09(+0.77%)
Aug 05, 2019	11.02	11.06	10.90	10.99	109,318	-0.27(-2.35%)
Aug 02, 2019	11.31	11.31	11.19	11.26	113,900	-0.15(-1.31%)
Aug 01, 2019	11.44	11.60	11.35	11.41	65,088	-0.01(-0.09%)
Jul 31, 2019	11.52	11.59	11.35	11.42	82,330	-0.13(-1.13%)
Jul 30, 2019	11.55	11.58	11.51	11.55	130,342	-0.20(-1.67%)
Jul 29, 2019	11.73	11.75	11.70	11.75	50,466	+0.04(+0.36%)
Jul 26, 2019	11.70	11.73	11.64	11.70	115,200	+0.09(+0.81%)
Jul 25, 2019	11.73	11.73	11.61	11.61	75,321	-0.22(-1.86%)
Jul 24, 2019	11.70	11.83	11.70	11.83	52,154	+0.01(+0.07%)
Jul 23, 2019	11.79	11.83	11.73	11.82	84,249	+0.14(+1.21%)
Jul 22, 2019	11.67	11.74	11.65	11.68	49,528	+0.01(+0.09%)
Jul 19, 2019	11.72	11.77	11.67	11.67	64,200	+0.12(+1.04%)
Jul 18, 2019	11.54	11.60	11.44	11.55	62,640	-0.07(-0.64%)
Jul 17, 2019	11.90	11.97	11.58	11.62	58,152	+0.15(+1.34%)
Jul 16, 2019	11.38	11.50	11.37	11.47	96,050	+0.16(+1.42%)
Jul 15, 2019	11.29	11.33	11.27	11.31	63,847	+0.13(+1.16%)
Jul 12, 2019	11.11	11.20	11.11	11.18	145,000	+0.04(+0.32%)
Jul 11, 2019	11.14	11.15	11.06	11.14	65,643	-0.01(-0.09%)
Jul 10, 2019	11.18	11.22	11.11	11.15	120,364	-0.05(-0.44%)
Jul 09, 2019	11.15	11.24	11.15	11.20	85,797	-0.06(-0.50%)
Jul 08, 2019	11.27	11.30	11.25	11.26	113,550	+0.01(+0.09%)
Jul 05, 2019	11.22	11.25	11.03	11.25	163,700	-0.18(-1.57%)
Jul 03, 2019	11.37	11.47	11.34	11.43	42,400	+0.10(+0.91%)
Jul 02, 2019	11.29	11.35	11.29	11.33	62,442	+0.08(+0.68%)
Jul 01, 2019	11.28	11.32	11.25	11.25	88,063	+0.02(+0.13%)
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%)