ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS
· Delayed Price · Currency is USD
14.96
+0.03 (0.20%)
Mar 31, 2025, 3:58 PM EST
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.87 | 14.91 | 14.85 | 14.88 | - | -0.33% | 1,697 |
| Mar 28, 2025 | 14.96 | 14.99 | 14.84 | 14.93 | 14.93 | 0.74% | 119,120 |
| Mar 27, 2025 | 14.68 | 14.88 | 14.67 | 14.82 | 14.82 | 0.41% | 212,976 |
| Mar 26, 2025 | 14.76 | 14.91 | 14.70 | 14.76 | 14.76 | -1.99% | 122,664 |
| Mar 25, 2025 | 15.09 | 15.11 | 14.98 | 15.06 | 15.06 | -0.07% | 95,441 |
| Mar 24, 2025 | 15.01 | 15.12 | 14.97 | 15.07 | 15.07 | 0.13% | 107,281 |
| Mar 21, 2025 | 15.01 | 15.08 | 14.92 | 15.05 | 15.05 | -0.66% | 142,076 |
| Mar 20, 2025 | 15.16 | 15.20 | 15.09 | 15.15 | 15.15 | -2.13% | 117,416 |
| Mar 19, 2025 | 15.41 | 15.58 | 15.38 | 15.48 | 15.48 | 0.58% | 94,441 |
| Mar 18, 2025 | 15.13 | 15.40 | 15.13 | 15.39 | 15.39 | 0.07% | 82,206 |
| Mar 17, 2025 | 15.23 | 15.40 | 15.22 | 15.38 | 15.38 | -2.04% | 92,830 |
| Mar 14, 2025 | 15.69 | 15.70 | 15.53 | 15.70 | 15.70 | 0.06% | 85,994 |
| Mar 13, 2025 | 15.80 | 15.86 | 15.64 | 15.69 | 15.69 | -1.81% | 75,650 |
| Mar 12, 2025 | 16.19 | 16.19 | 15.97 | 15.98 | 15.98 | -1.66% | 231,046 |
| Mar 11, 2025 | 16.26 | 16.35 | 16.01 | 16.25 | 16.25 | -0.91% | 217,237 |
| Mar 10, 2025 | 16.39 | 16.48 | 16.23 | 16.40 | 16.40 | -2.67% | 129,678 |
| Mar 7, 2025 | 16.54 | 16.87 | 16.54 | 16.85 | 16.85 | 2.81% | 120,711 |
| Mar 6, 2025 | 16.21 | 16.45 | 16.21 | 16.39 | 16.39 | 0.99% | 229,955 |
| Mar 5, 2025 | 15.99 | 16.26 | 15.98 | 16.23 | 16.23 | 5.60% | 90,919 |
| Mar 4, 2025 | 15.21 | 15.60 | 15.01 | 15.37 | 15.37 | -0.71% | 93,995 |
| Mar 3, 2025 | 15.57 | 15.64 | 15.36 | 15.48 | 15.48 | 1.44% | 224,571 |
| Feb 28, 2025 | 15.28 | 15.36 | 15.10 | 15.26 | 15.26 | 0.07% | 124,917 |
| Feb 27, 2025 | 15.40 | 15.44 | 15.25 | 15.25 | 15.25 | -2.37% | 134,295 |
| Feb 26, 2025 | 15.75 | 15.78 | 15.57 | 15.62 | 15.62 | 0.45% | 111,892 |
| Feb 25, 2025 | 15.53 | 15.65 | 15.43 | 15.55 | 15.55 | 1.63% | 105,168 |
| Feb 24, 2025 | 15.27 | 15.39 | 15.20 | 15.30 | 15.30 | -0.07% | 88,366 |
| Feb 21, 2025 | 15.47 | 15.47 | 15.25 | 15.31 | 15.31 | -0.65% | 92,863 |
| Feb 20, 2025 | 15.29 | 15.45 | 15.26 | 15.41 | 15.41 | 2.43% | 68,134 |
| Feb 19, 2025 | 15.10 | 15.14 | 14.97 | 15.05 | 15.05 | -2.94% | 90,445 |
| Feb 18, 2025 | 15.49 | 15.59 | 15.44 | 15.50 | 15.50 | 0.85% | 74,322 |
| Feb 14, 2025 | 15.34 | 15.42 | 15.32 | 15.37 | 15.37 | 0.52% | 78,786 |
| Feb 13, 2025 | 15.20 | 15.34 | 15.14 | 15.29 | 15.29 | 0.86% | 69,000 |
| Feb 12, 2025 | 14.86 | 15.16 | 14.86 | 15.16 | 15.16 | -0.92% | 80,858 |
| Feb 11, 2025 | 15.11 | 15.31 | 15.06 | 15.30 | 15.30 | 2.41% | 89,984 |
| Feb 10, 2025 | 14.83 | 14.97 | 14.82 | 14.94 | 14.94 | 0.67% | 103,931 |
| Feb 7, 2025 | 14.98 | 15.00 | 14.80 | 14.84 | 14.84 | -2.30% | 126,520 |
| Feb 6, 2025 | 14.98 | 15.25 | 14.98 | 15.19 | 15.19 | 0.46% | 79,030 |
| Feb 5, 2025 | 15.00 | 15.15 | 14.94 | 15.12 | 15.12 | -0.07% | 75,865 |
| Feb 4, 2025 | 14.96 | 15.22 | 14.96 | 15.13 | 15.13 | 2.02% | 91,821 |
| Feb 3, 2025 | 14.72 | 14.97 | 14.66 | 14.83 | 14.83 | -2.82% | 102,888 |
| Jan 31, 2025 | 15.38 | 15.45 | 15.23 | 15.26 | 15.26 | -0.78% | 119,718 |
| Jan 30, 2025 | 15.35 | 15.48 | 15.32 | 15.38 | 15.38 | 1.12% | 136,532 |
| Jan 29, 2025 | 15.15 | 15.27 | 15.11 | 15.21 | 15.21 | -0.45% | 92,925 |
| Jan 28, 2025 | 15.32 | 15.32 | 15.14 | 15.28 | 15.28 | -0.33% | 80,588 |
| Jan 27, 2025 | 15.23 | 15.37 | 15.18 | 15.33 | 15.33 | -0.33% | 90,777 |
| Jan 24, 2025 | 15.37 | 15.47 | 15.36 | 15.38 | 15.38 | 0.79% | 173,835 |
| Jan 23, 2025 | 15.20 | 15.28 | 15.15 | 15.26 | 15.26 | 0.26% | 89,806 |
| Jan 22, 2025 | 15.25 | 15.29 | 15.14 | 15.22 | 15.22 | -0.26% | 129,809 |
| Jan 21, 2025 | 15.20 | 15.30 | 15.18 | 15.26 | 15.26 | 2.69% | 154,069 |
| Jan 17, 2025 | 14.89 | 14.98 | 14.84 | 14.86 | 14.86 | 1.23% | 116,871 |