Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	10.87	10.87	10.82	10.85	39,826	+0.11(+1.02%)
Aug 31, 2017	10.70	10.78	10.70	10.74	51,716	+0.14(+1.32%)
Aug 30, 2017	10.49	10.60	10.49	10.60	39,274	+0.03(+0.28%)
Aug 29, 2017	10.48	10.60	10.47	10.57	47,614	+0.07(+0.67%)
Aug 28, 2017	10.55	10.56	10.47	10.50	249,486	-0.04(-0.38%)
Aug 25, 2017	10.52	10.60	10.45	10.54	1,093,730	+0.04(+0.38%)
Aug 24, 2017	10.51	10.55	10.48	10.50	46,044	+0.02(+0.19%)
Aug 23, 2017	10.45	10.52	10.44	10.48	87,661	-0.18(-1.69%)
Aug 22, 2017	10.54	10.66	10.54	10.66	55,151	+0.17(+1.62%)
Aug 21, 2017	10.42	10.51	10.41	10.49	62,948	+0.07(+0.67%)
Aug 18, 2017	10.43	10.44	10.38	10.42	55,350	-0.05(-0.48%)
Aug 17, 2017	10.52	10.56	10.46	10.47	120,236	-0.15(-1.41%)
Aug 16, 2017	10.59	10.63	10.56	10.62	47,872	+0.03(+0.28%)
Aug 15, 2017	10.55	10.59	10.51	10.59	45,333	+0.02(+0.14%)
Aug 14, 2017	10.56	10.60	10.53	10.57	87,035	+0.17(+1.68%)
Aug 11, 2017	10.41	10.46	10.37	10.40	37,756	-0.06(-0.57%)
Aug 10, 2017	10.54	10.54	10.45	10.46	46,769	-0.12(-1.13%)
Aug 09, 2017	10.50	10.58	10.48	10.58	71,585	-0.04(-0.38%)
Aug 08, 2017	10.62	10.66	10.58	10.62	464,611	-0.03(-0.28%)
Aug 07, 2017	10.58	10.68	10.57	10.65	41,044	+0.00(+0.00%)
Aug 04, 2017	10.61	10.65	10.56	10.65	263,128	+0.07(+0.66%)
Aug 03, 2017	10.56	10.62	10.55	10.58	102,664	-0.04(-0.38%)
Aug 02, 2017	10.60	10.67	10.59	10.62	52,301	-0.07(-0.61%)
Aug 01, 2017	10.72	10.73	10.66	10.69	47,104	+0.02(+0.14%)
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%)