ASSA ABLOY AB (publ) (ASAZY)
OTC: ASAZY
· Real-Time Price · USD
17.36
0.00 (0.00%)
At close: Aug 15, 2025, 2:39 PM
ASAZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.34 | 17.37 | 17.21 | 17.36 | 17.36 | 0.58% | 110,295 |
| Aug 13, 2025 | 17.20 | 17.33 | 17.20 | 17.26 | 17.26 | -0.06% | 127,339 |
| Aug 12, 2025 | 16.99 | 17.27 | 16.98 | 17.27 | 17.27 | 2.31% | 113,537 |
| Aug 11, 2025 | 16.94 | 16.95 | 16.83 | 16.88 | 16.88 | -1.40% | 196,447 |
| Aug 8, 2025 | 17.02 | 17.14 | 17.01 | 17.12 | 17.12 | 0.35% | 317,200 |
| Aug 7, 2025 | 17.04 | 17.06 | 16.93 | 17.06 | 17.06 | 2.28% | 194,400 |
| Aug 6, 2025 | 16.67 | 16.75 | 16.60 | 16.68 | 16.68 | 0.42% | 370,100 |
| Aug 5, 2025 | 16.61 | 16.69 | 16.54 | 16.61 | 16.61 | 0.06% | 275,605 |
| Aug 4, 2025 | 16.59 | 16.65 | 16.54 | 16.60 | 16.60 | 0.85% | 435,500 |
| Aug 1, 2025 | 16.41 | 16.49 | 16.34 | 16.46 | 16.46 | 0.00% | 131,100 |
| Jul 31, 2025 | 16.57 | 16.59 | 16.42 | 16.46 | 16.46 | -0.66% | 212,200 |
| Jul 30, 2025 | 16.74 | 16.76 | 16.54 | 16.57 | 16.57 | -1.19% | 191,400 |
| Jul 29, 2025 | 16.77 | 16.91 | 16.66 | 16.77 | 16.77 | 0.06% | 111,600 |
| Jul 28, 2025 | 16.83 | 16.83 | 16.72 | 16.76 | 16.76 | -1.64% | 87,809 |
| Jul 25, 2025 | 16.84 | 17.04 | 16.84 | 17.04 | 17.04 | 0.89% | 166,413 |
| Jul 24, 2025 | 16.91 | 17.01 | 16.89 | 16.89 | 16.89 | -0.82% | 97,300 |
| Jul 23, 2025 | 16.85 | 17.05 | 16.79 | 17.03 | 17.03 | 2.78% | 603,922 |
| Jul 22, 2025 | 16.44 | 16.58 | 16.44 | 16.57 | 16.57 | 0.12% | 167,900 |
| Jul 21, 2025 | 16.52 | 16.65 | 16.52 | 16.55 | 16.55 | 0.73% | 174,123 |
| Jul 18, 2025 | 16.57 | 16.61 | 16.42 | 16.43 | 16.43 | 0.24% | 215,700 |