ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS
· Delayed Price · Currency is USD
15.40
-0.11 (-0.71%)
May 9, 2025, 3:55 PM EDT
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.50 | 15.68 | 15.47 | 15.51 | 15.51 | 0.26% | 135,054 |
| May 7, 2025 | 15.42 | 15.59 | 15.33 | 15.47 | 15.47 | 0.65% | 116,979 |
| May 6, 2025 | 15.50 | 15.59 | 15.31 | 15.37 | 15.37 | -3.09% | 76,889 |
| May 5, 2025 | 15.66 | 15.88 | 15.44 | 15.86 | 15.86 | 2.45% | 170,004 |
| May 2, 2025 | 15.39 | 15.65 | 15.30 | 15.48 | 15.48 | 3.55% | 120,688 |
| May 1, 2025 | 14.89 | 15.10 | 14.73 | 14.95 | 14.95 | -0.33% | 157,384 |
| Apr 30, 2025 | 15.22 | 15.22 | 14.80 | 15.00 | 15.00 | 0.40% | 140,791 |
| Apr 29, 2025 | 15.00 | 15.00 | 14.88 | 14.94 | 14.94 | -1.06% | 129,926 |
| Apr 28, 2025 | 14.92 | 15.22 | 14.92 | 15.10 | 15.10 | 0.53% | 141,499 |
| Apr 25, 2025 | 14.69 | 15.02 | 14.69 | 15.02 | 15.02 | 0.94% | 143,266 |
| Apr 24, 2025 | 14.75 | 14.92 | 14.60 | 14.88 | 14.74 | 2.27% | 166,482 |
| Apr 23, 2025 | 14.95 | 14.99 | 14.55 | 14.55 | 14.42 | 1.25% | 268,858 |
| Apr 22, 2025 | 14.19 | 14.55 | 14.19 | 14.37 | 14.24 | 1.41% | 229,023 |
| Apr 21, 2025 | 14.36 | 14.38 | 14.05 | 14.17 | 14.04 | -1.60% | 161,958 |
| Apr 17, 2025 | 14.22 | 14.48 | 14.22 | 14.40 | 14.27 | 1.19% | 240,083 |
| Apr 16, 2025 | 14.24 | 14.39 | 14.14 | 14.23 | 14.10 | -0.28% | 232,718 |
| Apr 15, 2025 | 14.34 | 14.40 | 14.21 | 14.27 | 14.14 | 1.13% | 241,093 |
| Apr 14, 2025 | 14.20 | 14.37 | 14.05 | 14.11 | 13.98 | -0.70% | 360,024 |
| Apr 11, 2025 | 13.74 | 14.25 | 13.73 | 14.21 | 14.08 | 3.12% | 449,461 |
| Apr 10, 2025 | 13.84 | 13.88 | 13.45 | 13.78 | 13.65 | -2.82% | 337,229 |
| Apr 9, 2025 | 12.92 | 14.32 | 12.92 | 14.18 | 14.05 | 9.92% | 795,002 |
| Apr 8, 2025 | 13.45 | 13.49 | 12.76 | 12.90 | 12.78 | -0.62% | 714,549 |
| Apr 7, 2025 | 12.86 | 13.73 | 12.80 | 12.98 | 12.86 | -3.42% | 602,537 |
| Apr 4, 2025 | 14.00 | 14.00 | 13.44 | 13.44 | 13.32 | -6.08% | 296,661 |
| Apr 3, 2025 | 14.64 | 14.66 | 14.31 | 14.31 | 14.18 | -4.22% | 291,012 |
| Apr 2, 2025 | 14.75 | 14.99 | 14.74 | 14.94 | 14.80 | 0.67% | 446,423 |
| Apr 1, 2025 | 14.83 | 14.91 | 14.75 | 14.84 | 14.70 | -0.93% | 309,262 |
| Mar 31, 2025 | 14.86 | 15.00 | 14.80 | 14.98 | 14.84 | 0.33% | 291,739 |
| Mar 28, 2025 | 14.96 | 14.99 | 14.84 | 14.93 | 14.79 | 0.74% | 119,120 |
| Mar 27, 2025 | 14.68 | 14.88 | 14.67 | 14.82 | 14.68 | 0.41% | 212,976 |
| Mar 26, 2025 | 14.76 | 14.91 | 14.70 | 14.76 | 14.63 | -1.99% | 122,664 |
| Mar 25, 2025 | 15.09 | 15.11 | 14.98 | 15.06 | 14.92 | -0.07% | 95,441 |
| Mar 24, 2025 | 15.01 | 15.12 | 14.97 | 15.07 | 14.93 | 0.13% | 107,281 |
| Mar 21, 2025 | 15.01 | 15.08 | 14.92 | 15.05 | 14.91 | -0.66% | 142,076 |
| Mar 20, 2025 | 15.16 | 15.20 | 15.09 | 15.15 | 15.01 | -2.13% | 117,416 |
| Mar 19, 2025 | 15.41 | 15.58 | 15.38 | 15.48 | 15.34 | 0.58% | 94,441 |
| Mar 18, 2025 | 15.13 | 15.40 | 15.13 | 15.39 | 15.25 | 0.07% | 82,206 |
| Mar 17, 2025 | 15.23 | 15.40 | 15.22 | 15.38 | 15.24 | -2.04% | 92,830 |
| Mar 14, 2025 | 15.69 | 15.70 | 15.53 | 15.70 | 15.56 | 0.06% | 85,994 |
| Mar 13, 2025 | 15.80 | 15.86 | 15.64 | 15.69 | 15.55 | -1.81% | 75,650 |
| Mar 12, 2025 | 16.19 | 16.19 | 15.97 | 15.98 | 15.83 | -1.66% | 231,046 |
| Mar 11, 2025 | 16.26 | 16.35 | 16.01 | 16.25 | 16.10 | -0.91% | 217,237 |
| Mar 10, 2025 | 16.39 | 16.48 | 16.23 | 16.40 | 16.25 | -2.67% | 129,678 |
| Mar 7, 2025 | 16.54 | 16.87 | 16.54 | 16.85 | 16.70 | 2.81% | 120,711 |
| Mar 6, 2025 | 16.21 | 16.45 | 16.21 | 16.39 | 16.24 | 0.99% | 229,955 |
| Mar 5, 2025 | 15.99 | 16.26 | 15.98 | 16.23 | 16.08 | 5.60% | 90,919 |
| Mar 4, 2025 | 15.21 | 15.60 | 15.01 | 15.37 | 15.23 | -0.71% | 93,995 |
| Mar 3, 2025 | 15.57 | 15.64 | 15.36 | 15.48 | 15.34 | 1.44% | 224,571 |
| Feb 28, 2025 | 15.28 | 15.36 | 15.10 | 15.26 | 15.12 | 0.07% | 124,917 |
| Feb 27, 2025 | 15.40 | 15.44 | 15.25 | 15.25 | 15.11 | -2.37% | 134,295 |