PINK:ASAZY
ASSA ABLOY AB Stock Price (Quote)
$13.74
+0.235 (+1.74%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ASAZY stock ended at $13.74. This is 1.74% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.83% from a day low at $13.67 to a day high of $13.78. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.75 | $13.78 | $13.67 | $13.74 | 91 632 |
| May 02, 2024 | $13.37 | $13.55 | $13.31 | $13.51 | 120 756 |
| May 01, 2024 | $13.23 | $13.47 | $13.23 | $13.23 | 76 486 |
| Apr 30, 2024 | $13.40 | $13.44 | $13.21 | $13.21 | 84 181 |
| Apr 29, 2024 | $13.64 | $13.69 | $13.60 | $13.63 | 166 924 |
| Apr 26, 2024 | $13.60 | $13.68 | $13.55 | $13.64 | 611 269 |
| Apr 25, 2024 | $13.22 | $13.51 | $13.18 | $13.46 | 305 368 |
| Apr 24, 2024 | $13.92 | $14.07 | $13.71 | $13.74 | 82 371 |
| Apr 23, 2024 | $14.10 | $14.40 | $14.10 | $14.38 | 141 238 |
| Apr 22, 2024 | $13.94 | $14.08 | $13.90 | $14.01 | 71 079 |
| Apr 19, 2024 | $13.88 | $13.95 | $13.84 | $13.87 | 74 379 |
| Apr 18, 2024 | $13.86 | $13.95 | $13.80 | $13.80 | 77 577 |
| Apr 17, 2024 | $14.04 | $14.04 | $13.86 | $13.95 | 72 024 |
| Apr 16, 2024 | $13.97 | $14.01 | $13.86 | $13.97 | 95 732 |
| Apr 15, 2024 | $14.37 | $14.39 | $14.06 | $14.06 | 112 775 |
| Apr 12, 2024 | $13.99 | $14.04 | $13.85 | $13.94 | 121 431 |
| Apr 11, 2024 | $14.25 | $14.39 | $14.08 | $14.34 | 86 639 |
| Apr 10, 2024 | $14.22 | $14.32 | $14.15 | $14.21 | 74 073 |
| Apr 09, 2024 | $14.41 | $14.42 | $14.27 | $14.36 | 66 815 |
| Apr 08, 2024 | $14.51 | $14.51 | $14.38 | $14.41 | 54 508 |
| Apr 05, 2024 | $14.23 | $14.39 | $14.22 | $14.34 | 215 833 |
| Apr 04, 2024 | $14.54 | $14.61 | $14.30 | $14.31 | 119 517 |
| Apr 03, 2024 | $14.20 | $14.38 | $14.20 | $14.32 | 59 498 |
| Apr 02, 2024 | $14.17 | $14.26 | $14.16 | $14.17 | 54 036 |
| Apr 01, 2024 | $14.39 | $14.39 | $14.18 | $14.23 | 78 385 |
