Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	14.91	15.05	14.91	15.00	80,916	+0.24(+1.62%)
Nov 21, 2024	14.74	14.79	14.67	14.76	123,661	-0.04(-0.27%)
Nov 20, 2024	14.74	14.91	14.68	14.80	93,755	-0.02(-0.13%)
Nov 19, 2024	14.73	14.85	14.64	14.82	107,758	+0.03(+0.20%)
Nov 18, 2024	14.68	14.85	14.67	14.79	140,594	+0.05(+0.34%)
Nov 15, 2024	14.83	14.84	14.68	14.74	225,114	-0.18(-1.21%)
Nov 14, 2024	14.97	15.09	14.88	14.92	96,618	+0.11(+0.74%)
Nov 13, 2024	14.88	14.94	14.72	14.81	327,291	-0.09(-0.60%)
Nov 12, 2024	15.08	15.12	14.79	14.90	79,042	-0.64(-4.12%)
Nov 11, 2024	15.62	15.77	15.52	15.54	79,762	+0.12(+0.78%)
Nov 08, 2024	15.41	15.42	15.25	15.42	80,677	-0.34(-2.16%)
Nov 07, 2024	15.75	15.85	15.66	15.76	66,684	+0.30(+1.94%)
Nov 06, 2024	15.45	15.51	15.35	15.46	94,562	-0.33(-2.09%)
Nov 05, 2024	15.62	15.93	15.62	15.79	59,550	+0.08(+0.51%)
Nov 04, 2024	15.74	15.85	15.65	15.71	109,875	+0.19(+1.22%)
Nov 01, 2024	15.63	15.66	15.52	15.52	64,823	-0.06(-0.39%)
Oct 31, 2024	15.47	15.60	15.40	15.58	123,895	-0.03(-0.19%)
Oct 30, 2024	15.52	15.70	15.49	15.61	208,473	-0.18(-1.14%)
Oct 29, 2024	15.70	15.84	15.70	15.79	110,635	-0.19(-1.21%)
Oct 28, 2024	15.92	16.07	15.88	15.98	76,835	+0.31(+2.00%)
Oct 25, 2024	15.73	15.82	15.65	15.67	49,194	-0.02(-0.13%)
Oct 24, 2024	15.77	15.78	15.61	15.69	56,893	+0.06(+0.42%)
Oct 23, 2024	15.44	15.65	15.44	15.62	63,293	-0.30(-1.91%)
Oct 22, 2024	15.89	15.97	15.88	15.93	62,056	-0.04(-0.23%)
Oct 21, 2024	16.00	16.11	15.93	15.97	45,331	-0.13(-0.83%)
Oct 18, 2024	16.05	16.12	16.02	16.10	45,241	+0.03(+0.16%)
Oct 17, 2024	16.13	16.13	16.05	16.07	74,252	-0.00(-0.03%)
Oct 16, 2024	16.06	16.15	16.04	16.08	49,640	-0.02(-0.12%)
Oct 15, 2024	16.36	16.38	16.07	16.10	39,803	-0.08(-0.49%)
Oct 14, 2024	16.05	16.22	16.05	16.18	50,038	+0.08(+0.50%)
Oct 11, 2024	16.00	16.13	16.00	16.10	63,299	+0.09(+0.53%)
Oct 10, 2024	15.91	16.03	15.86	16.02	47,715	-0.16(-0.96%)
Oct 09, 2024	16.12	16.21	16.12	16.17	84,791	+0.03(+0.19%)
Oct 08, 2024	16.13	16.17	16.07	16.14	115,793	-0.01(-0.06%)
Oct 07, 2024	16.13	16.20	16.10	16.15	227,332	-0.08(-0.49%)
Oct 04, 2024	16.20	16.23	16.10	16.23	57,485	-0.17(-1.04%)
Oct 03, 2024	16.44	16.44	16.29	16.40	40,705	-0.23(-1.38%)
Oct 02, 2024	16.56	16.64	16.54	16.63	49,016	+0.03(+0.16%)
Oct 01, 2024	16.83	16.83	16.50	16.60	48,505	-0.20(-1.17%)
Sep 30, 2024	16.80	16.85	16.71	16.80	44,175	-0.01(-0.06%)
Sep 27, 2024	16.83	16.88	16.77	16.81	45,103	-0.20(-1.18%)
Sep 26, 2024	16.96	17.03	16.94	17.01	147,013	+0.23(+1.37%)
Sep 25, 2024	16.94	17.00	16.78	16.78	118,897	+0.01(+0.06%)
Sep 24, 2024	16.65	16.79	16.61	16.77	55,170	+0.10(+0.60%)
Sep 23, 2024	16.65	16.77	16.64	16.67	46,155	+0.12(+0.71%)
Sep 20, 2024	16.56	16.57	16.43	16.55	56,189	-0.04(-0.23%)
Sep 19, 2024	16.46	16.63	16.46	16.59	63,028	+0.40(+2.47%)
Sep 18, 2024	16.34	16.46	16.16	16.19	144,393	-0.13(-0.82%)
Sep 17, 2024	16.32	16.42	16.28	16.32	79,915	+0.18(+1.14%)
Sep 16, 2024	16.06	16.17	16.02	16.14	69,937	+0.17(+1.06%)
Sep 13, 2024	15.90	16.04	15.85	15.97	131,612	+0.22(+1.40%)
Sep 12, 2024	15.63	15.77	15.57	15.75	118,907	+0.27(+1.74%)
Sep 11, 2024	15.46	15.52	15.24	15.48	69,225	+0.05(+0.32%)
Sep 10, 2024	15.42	15.50	15.31	15.43	119,330	-0.10(-0.64%)
Sep 09, 2024	15.54	15.56	15.44	15.53	105,370	+0.06(+0.39%)
Sep 06, 2024	15.77	15.80	15.44	15.47	119,272	-0.24(-1.53%)
Sep 05, 2024	15.83	15.90	15.64	15.71	133,947	-0.19(-1.19%)
Sep 04, 2024	15.95	15.99	15.84	15.90	59,918	-0.09(-0.57%)