ASSA ABLOY AB (publ) (ASAZY)
OTC: ASAZY
· Real-Time Price · USD
18.15
0.45 (2.54%)
At close: Sep 05, 2025, 3:56 PM
18.24
0.50%
After-hours: Sep 05, 2025, 12:14 PM EDT
ASAZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.13 | 18.25 | 18.05 | 18.19 | 18.16 | 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 |
| Aug 28, 2025 | 17.62 | 17.72 | 17.54 | 17.66 | 17.66 | 0.86% | 102,700 |
| Aug 27, 2025 | 17.39 | 17.55 | 17.38 | 17.51 | 17.51 | -0.28% | 106,800 |
| Aug 26, 2025 | 17.56 | 17.61 | 17.49 | 17.56 | 17.56 | 0.57% | 84,200 |
| Aug 25, 2025 | 17.70 | 17.74 | 17.46 | 17.46 | 17.46 | -2.29% | 276,648 |
| Aug 22, 2025 | 17.49 | 17.99 | 17.47 | 17.87 | 17.87 | 2.70% | 197,112 |
| Aug 21, 2025 | 17.40 | 17.40 | 17.33 | 17.40 | 17.40 | -0.74% | 114,341 |
| Aug 20, 2025 | 17.48 | 17.54 | 17.39 | 17.53 | 17.53 | -0.28% | 171,316 |
| Aug 19, 2025 | 17.54 | 17.70 | 17.54 | 17.58 | 17.58 | 1.27% | 177,133 |
| Aug 18, 2025 | 17.31 | 17.42 | 17.25 | 17.36 | 17.36 | 0.00% | 337,700 |
| Aug 15, 2025 | 17.46 | 17.46 | 17.33 | 17.36 | 17.36 | 0.00% | 90,223 |
| Aug 14, 2025 | 17.34 | 17.37 | 17.21 | 17.36 | 17.36 | 0.58% | 110,300 |
| 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 |