ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
18.34
+0.09 (0.49%)
Nov 24, 2025, 4:00 PM EST
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 18.26 | 18.53 | 18.26 | 18.41 | 18.41 | 0.88% | 126,886 |
| Nov 21, 2025 | 18.02 | 18.31 | 17.99 | 18.25 | 18.25 | 2.41% | 208,264 |
| Nov 20, 2025 | 18.28 | 18.28 | 17.82 | 17.82 | 17.82 | -1.55% | 173,580 |
| Nov 19, 2025 | 18.01 | 18.22 | 17.99 | 18.10 | 18.10 | 0.06% | 189,999 |
| Nov 18, 2025 | 18.17 | 18.22 | 17.97 | 18.09 | 18.09 | -1.66% | 134,250 |
| Nov 17, 2025 | 18.60 | 18.67 | 18.37 | 18.40 | 18.40 | -1.95% | 122,905 |
| Nov 14, 2025 | 18.64 | 18.84 | 18.64 | 18.76 | 18.76 | -0.64% | 302,938 |
| Nov 13, 2025 | 19.02 | 19.02 | 18.79 | 18.88 | 18.88 | -1.26% | 145,903 |
| Nov 12, 2025 | 18.90 | 19.16 | 18.90 | 19.12 | 19.12 | 1.00% | 113,928 |
| Nov 11, 2025 | 19.00 | 19.02 | 18.87 | 18.93 | 18.93 | 2.05% | 146,176 |
| Nov 10, 2025 | 18.61 | 18.67 | 18.47 | 18.55 | 18.55 | -1.49% | 114,706 |
| Nov 7, 2025 | 18.47 | 18.83 | 18.44 | 18.83 | 18.72 | 0.75% | 99,982 |
| Nov 6, 2025 | 18.46 | 18.69 | 18.46 | 18.69 | 18.58 | 0.54% | 158,780 |
| Nov 5, 2025 | 18.58 | 18.71 | 18.51 | 18.59 | 18.48 | 0.38% | 319,732 |
| Nov 4, 2025 | 18.47 | 18.61 | 18.46 | 18.52 | 18.41 | -2.06% | 136,275 |
| Nov 3, 2025 | 18.80 | 18.94 | 18.78 | 18.91 | 18.80 | 0.48% | 124,103 |
| Oct 31, 2025 | 19.19 | 19.19 | 18.73 | 18.82 | 18.71 | -0.84% | 131,399 |
| Oct 30, 2025 | 19.05 | 19.14 | 18.97 | 18.98 | 18.87 | -0.99% | 101,229 |
| Oct 29, 2025 | 19.24 | 19.34 | 19.05 | 19.17 | 19.06 | -0.62% | 153,491 |
| Oct 28, 2025 | 19.31 | 19.36 | 19.14 | 19.29 | 19.18 | -0.10% | 88,424 |
| Oct 27, 2025 | 19.32 | 19.36 | 19.22 | 19.31 | 19.20 | 0.47% | 115,508 |
| Oct 24, 2025 | 19.17 | 19.23 | 19.13 | 19.22 | 19.11 | -0.15% | 144,630 |
| Oct 23, 2025 | 19.19 | 19.31 | 19.14 | 19.25 | 19.13 | 1.09% | 91,170 |
| Oct 22, 2025 | 19.16 | 19.16 | 19.00 | 19.04 | 18.93 | -0.63% | 127,526 |
| Oct 21, 2025 | 18.82 | 19.23 | 18.75 | 19.16 | 19.05 | 5.33% | 584,847 |
| Oct 20, 2025 | 18.34 | 18.34 | 18.13 | 18.19 | 18.08 | 0.22% | 81,382 |
| Oct 17, 2025 | 17.97 | 18.15 | 17.93 | 18.15 | 18.04 | - | 134,122 |
| Oct 16, 2025 | 18.08 | 18.23 | 18.01 | 18.15 | 18.04 | 2.31% | 130,512 |
| Oct 15, 2025 | 17.67 | 17.79 | 17.59 | 17.74 | 17.64 | 1.78% | 96,808 |
| Oct 14, 2025 | 17.16 | 17.48 | 17.15 | 17.43 | 17.33 | 0.08% | 102,453 |
| Oct 13, 2025 | 17.28 | 17.42 | 17.28 | 17.42 | 17.31 | 0.85% | 107,158 |
| Oct 10, 2025 | 17.61 | 17.66 | 17.25 | 17.27 | 17.17 | -0.75% | 197,581 |
| Oct 9, 2025 | 17.54 | 17.54 | 17.35 | 17.40 | 17.30 | -1.08% | 209,698 |
| Oct 8, 2025 | 17.63 | 17.68 | 17.53 | 17.59 | 17.49 | 0.23% | 115,783 |
| Oct 7, 2025 | 17.68 | 17.70 | 17.52 | 17.55 | 17.45 | -0.57% | 74,712 |
| Oct 6, 2025 | 17.70 | 17.70 | 17.56 | 17.65 | 17.55 | -0.28% | 78,124 |
| Oct 3, 2025 | 17.52 | 17.73 | 17.52 | 17.70 | 17.60 | 1.20% | 100,341 |
| Oct 2, 2025 | 17.32 | 17.51 | 17.29 | 17.49 | 17.39 | 1.57% | 94,547 |
| Oct 1, 2025 | 17.07 | 17.32 | 17.07 | 17.22 | 17.12 | -0.63% | 196,300 |
| Sep 30, 2025 | 17.23 | 17.37 | 17.15 | 17.33 | 17.23 | 1.11% | 160,356 |
| Sep 29, 2025 | 17.18 | 17.26 | 17.12 | 17.14 | 17.04 | 0.23% | 130,691 |
| Sep 26, 2025 | 16.97 | 17.13 | 16.94 | 17.10 | 17.00 | 1.66% | 194,913 |
| Sep 25, 2025 | 16.75 | 16.88 | 16.71 | 16.82 | 16.72 | -1.35% | 134,578 |
| Sep 24, 2025 | 17.05 | 17.11 | 17.00 | 17.05 | 16.95 | -2.52% | 107,319 |
| Sep 23, 2025 | 17.50 | 17.61 | 17.42 | 17.49 | 17.39 | 0.58% | 198,873 |
| Sep 22, 2025 | 17.39 | 17.45 | 17.28 | 17.39 | 17.29 | -0.40% | 163,447 |
| Sep 19, 2025 | 17.53 | 17.53 | 17.34 | 17.46 | 17.36 | -0.96% | 227,326 |
| Sep 18, 2025 | 17.70 | 17.73 | 17.56 | 17.63 | 17.53 | -1.67% | 95,142 |
| Sep 17, 2025 | 18.07 | 18.13 | 17.92 | 17.93 | 17.82 | -0.94% | 111,907 |
| Sep 16, 2025 | 18.12 | 18.14 | 17.98 | 18.10 | 17.99 | -1.20% | 90,835 |