Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

ASSA ABLOY AB (publ) ASAZY

Full chart Compare
Set alert

Price alert · ASAZY

All alert types
19.61 USD +0.04 (+0.20%)

Regular-session close

19.55 Day range 19.65
16.82 52-week range 21.98
YTD
+1.55%
1 year
+3.87%

ASAZY price history

ASAZY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.6019.6519.5519.58+0.01+0.05%8,636
Nov 12, 202619.7619.7619.5319.57-0.14-0.71%99,100
Nov 11, 202619.5319.7219.5119.71-0.03-0.15%72,500
Nov 10, 202619.7619.7719.5519.74-0.47-2.33%142,800
Nov 9, 202620.0220.2519.9620.21+0.38+1.92%232,400
Nov 6, 202619.5519.9219.5519.83-0.53-2.60%90,400
Nov 5, 202620.5020.5620.3320.36-0.26-1.26%75,000
Nov 4, 202620.3820.6220.3520.62+0.73+3.67%2,546,600
Nov 3, 202619.9519.9919.8619.89-0.23-1.14%141,400
Nov 2, 202619.9620.2219.9220.12+0.26+1.31%169,400
Oct 30, 202619.9219.9719.7419.86+0.31+1.59%208,600
Oct 29, 202619.3619.6119.3119.55+0.29+1.51%174,500
Oct 28, 202619.2819.3019.1519.26+0.15+0.78%150,400
Oct 27, 202618.9819.2118.8619.11+0.44+2.36%93,400
Oct 26, 202618.6118.8618.5718.67+0.11+0.59%182,200
Oct 23, 202618.4018.5918.3818.56+0.15+0.81%169,900
Oct 22, 202618.1718.4218.1718.41+0.45+2.51%131,600
Oct 21, 202617.9618.0017.8417.96+0.14+0.79%113,900
Oct 20, 202617.6817.9317.6817.82-0.01-0.06%128,200
Oct 19, 202617.8817.9817.8017.83-0.08-0.45%138,200
Oct 16, 202617.9518.1117.8717.91-0.01-0.06%124,200
Oct 15, 202617.7617.9217.6717.92+0.49+2.81%235,100
Oct 14, 202617.4317.4817.3517.43-0.10-0.57%168,900
Oct 13, 202617.4417.5417.3217.53+0.26+1.51%248,200
Oct 12, 202617.2817.3517.2417.27-0.16-0.92%218,000
Oct 9, 202617.5017.5017.3417.43+0.35+2.05%201,500
Oct 8, 202616.8917.1116.8617.08+0.11+0.65%174,900
Oct 7, 202617.1317.1516.8616.97-0.60-3.41%174,200
Oct 6, 202617.6717.7217.5617.57+0.04+0.23%215,400
Oct 5, 202617.5517.5617.4317.53-0.14-0.79%253,500
Oct 2, 202617.6817.7117.5917.67+0.30+1.73%164,000
Oct 1, 202617.5317.5417.3317.37-0.26-1.47%270,600
Sep 30, 202617.7917.7917.6217.63-0.12-0.68%114,200
Sep 29, 202617.9017.9017.6017.75-0.25-1.39%144,200
Sep 28, 202617.9618.1017.9018.00+0.05+0.28%145,600
Sep 25, 202617.8417.9817.7417.95+0.13+0.73%145,800
Sep 24, 202617.8717.9017.6717.82-0.14-0.78%226,800
Sep 23, 202618.0618.0717.8617.96-0.32-1.75%139,100
Sep 22, 202618.2118.2918.1418.28+0.27+1.50%148,500
Sep 21, 202617.9018.0317.8618.01+0.38+2.16%219,100
Sep 18, 202617.6317.6517.5517.63+0.11+0.63%180,500
Sep 17, 202617.5417.7217.5117.52+0.13+0.75%1,377,600
Sep 16, 202617.6617.6617.3017.39-0.12-0.69%149,500
Sep 15, 202617.4417.5617.4217.51+0.02+0.11%227,500
Sep 14, 202617.4317.5917.3617.490.000.00%337,200
Sep 11, 202617.5517.6117.4817.49-0.02-0.11%597,500
Sep 10, 202617.6717.6817.5117.51-0.23-1.30%280,100
Sep 9, 202617.8217.8617.7117.74-0.58-3.17%331,700
Sep 8, 202618.3718.4518.2918.32-0.04-0.22%235,300
Sep 4, 202618.2718.4318.2718.36+0.03+0.16%107,700
Sep 3, 202618.4318.4518.2818.33+0.19+1.05%257,100
Sep 2, 202618.0918.1718.0018.14-0.06-0.33%139,800
Sep 1, 202618.4618.4618.1518.20-0.38-2.05%133,200
Aug 31, 202618.7118.7118.5018.58+0.07+0.38%145,700
Aug 28, 202618.8118.8318.4618.51-0.15-0.80%93,900
Aug 27, 202618.5518.7018.4918.66+0.05+0.27%119,400
Aug 26, 202618.6818.7718.5618.61-0.03-0.16%101,700
Aug 25, 202618.5618.6418.5418.64+0.21+1.14%118,700
Aug 24, 202618.5518.5918.3818.43-0.25-1.34%109,900
Aug 21, 202618.7018.7218.6218.68+0.17+0.92%101,100
Aug 20, 202618.4318.5818.4118.51+0.13+0.71%107,700
Aug 19, 202618.2618.4818.2618.38+0.28+1.55%151,700
Aug 18, 202618.0918.1718.0318.10-0.32-1.74%246,000
Aug 17, 202618.5518.5718.3818.42-0.26-1.39%211,600
Aug 14, 202618.7118.7318.6018.68-0.16-0.85%99,200

65 days, newest first. Daily bars as drawn on the ASAZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.