14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $13.18 $14.80 Friday, 17th May 2024 ASAZY stock ended at $14.37. This is 1.02% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.623% from a day low at $14.34 to a day high of $14.43.
90 days $13.18 $15.09
52 weeks $10.17 $15.09

Historical ASSA ABLOY AB prices

Date Open High Low Close Volume
Sep 07, 2023 $10.92 $11.01 $10.90 $10.99 190 063
Sep 06, 2023 $11.12 $11.14 $10.98 $11.04 152 227
Sep 05, 2023 $11.27 $11.28 $11.12 $11.18 126 644
Sep 01, 2023 $11.41 $11.41 $11.15 $11.21 66 392
Aug 31, 2023 $11.26 $11.32 $11.18 $11.21 68 512
Aug 30, 2023 $11.32 $11.35 $11.25 $11.28 120 346
Aug 29, 2023 $11.04 $11.28 $11.02 $11.27 290 315
Aug 28, 2023 $10.99 $11.20 $10.99 $11.13 1 519 862
Aug 25, 2023 $10.97 $11.04 $10.78 $10.94 1 565 691
Aug 24, 2023 $11.04 $11.06 $10.90 $10.92 811 659
Aug 23, 2023 $11.02 $11.11 $11.01 $11.11 324 289
Aug 22, 2023 $11.01 $11.09 $10.97 $11.06 2 684 300
Aug 21, 2023 $10.86 $10.89 $10.77 $10.87 1 787 581
Aug 18, 2023 $10.73 $10.92 $10.73 $10.89 1 231 911
Aug 17, 2023 $11.01 $11.01 $10.85 $10.87 1 179 485
Aug 16, 2023 $11.14 $11.24 $11.09 $11.12 559 653
Aug 15, 2023 $11.31 $11.33 $11.15 $11.18 492 679
Aug 14, 2023 $11.24 $11.39 $11.24 $11.36 379 402
Aug 11, 2023 $11.31 $11.39 $11.28 $11.32 188 699
Aug 10, 2023 $11.56 $11.70 $11.48 $11.52 133 990
Aug 09, 2023 $11.49 $11.55 $11.44 $11.55 68 590
Aug 08, 2023 $11.38 $11.46 $11.32 $11.42 189 438
Aug 07, 2023 $11.57 $11.63 $11.48 $11.63 113 665
Aug 04, 2023 $11.57 $11.72 $11.53 $11.58 109 142
Aug 03, 2023 $11.49 $11.56 $11.45 $11.51 159 724

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASAZY stock historical prices to predict future price movements?
Trend Analysis: Examine the ASAZY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASAZY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ASSA ABLOY AB

ASSA ABLOY AB ASSA ABLOY AB (publ) provides door opening products, solutions, and services for the institutional, commercial, and residential markets in Europe, the Middle East, Africa, North and South America, Asia, and Oceania. The company offers mechanical and electromechanical locks, digital door locks, cylinders, door fittings, security doors, door frames, access control devices, and fire doors, as well as hardware products. It also provides identity solu... ASAZY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT