ASSA ABLOY AB (publ) (ASAZY)
OTC: ASAZY
· Real-Time Price · USD
17.08
0.26 (1.55%)
At close: Sep 26, 2025, 3:53 PM
17.10
0.12%
After-hours: Sep 26, 2025, 04:00 PM EDT
ASAZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.97 | 17.13 | 16.94 | 17.10 | 17.10 | 1.66% | 194,913 |
| Sep 25, 2025 | 16.75 | 16.88 | 16.71 | 16.82 | 16.82 | -1.35% | 134,600 |
| Sep 24, 2025 | 17.05 | 17.11 | 17.00 | 17.05 | 17.05 | -2.52% | 107,319 |
| Sep 23, 2025 | 17.50 | 17.61 | 17.42 | 17.49 | 17.49 | 0.58% | 198,900 |
| Sep 22, 2025 | 17.39 | 17.45 | 17.28 | 17.39 | 17.39 | -0.40% | 163,447 |
| Sep 19, 2025 | 17.53 | 17.53 | 17.34 | 17.46 | 17.46 | -0.96% | 227,326 |
| Sep 18, 2025 | 17.70 | 17.73 | 17.56 | 17.63 | 17.63 | -1.67% | 95,142 |
| Sep 17, 2025 | 18.07 | 18.13 | 17.92 | 17.93 | 17.93 | -0.94% | 111,907 |
| Sep 16, 2025 | 18.12 | 18.14 | 17.98 | 18.10 | 18.10 | -1.20% | 90,835 |
| Sep 15, 2025 | 18.32 | 18.39 | 18.23 | 18.32 | 18.32 | 0.77% | 158,400 |
| Sep 12, 2025 | 18.21 | 18.23 | 18.12 | 18.18 | 18.18 | -0.49% | 111,922 |
| Sep 11, 2025 | 18.24 | 18.29 | 18.12 | 18.27 | 18.27 | 0.72% | 198,800 |
| Sep 10, 2025 | 18.18 | 18.26 | 18.05 | 18.14 | 18.14 | 0.33% | 100,936 |
| Sep 9, 2025 | 18.29 | 18.29 | 17.94 | 18.08 | 18.08 | -1.20% | 92,900 |
| Sep 8, 2025 | 18.27 | 18.33 | 18.22 | 18.30 | 18.30 | 0.60% | 96,148 |
| Sep 5, 2025 | 18.13 | 18.25 | 18.05 | 18.19 | 18.19 | 2.77% | 145,042 |
| Sep 4, 2025 | 17.62 | 17.73 | 17.60 | 17.70 | 17.70 | 1.55% | 81,002 |
| Sep 3, 2025 | 17.43 | 17.50 | 17.38 | 17.43 | 17.43 | 0.52% | 129,219 |
| Sep 2, 2025 | 17.41 | 17.49 | 17.23 | 17.34 | 17.34 | -1.48% | 116,900 |
| Aug 29, 2025 | 17.72 | 17.72 | 17.55 | 17.60 | 17.60 | -0.34% | 118,703 |