Skip to main content
logo
ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS · Delayed Price · Currency is USD
18.35
+0.25 (1.38%)
Aug 19, 2026, 2:25 PM EST

ASAZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202618.0918.1718.0318.1018.10-1.74%245,951
Aug 17, 202618.5518.5718.3818.4218.42-1.39%211,638
Aug 14, 202618.7118.7318.6018.6818.68-0.85%99,199
Aug 13, 202618.8718.8918.7518.8418.840.43%117,542
Aug 12, 202618.9618.9918.7318.7618.76-0.85%190,412
Aug 11, 202618.9819.1118.8718.9218.92-0.63%171,933
Aug 10, 202619.0719.1118.9519.0419.04-1.24%158,509
Aug 7, 202619.3419.3819.2419.2819.280.42%103,804
Aug 6, 202619.3619.3619.1619.2019.20-0.16%363,617
Aug 5, 202619.2519.2919.1919.2319.230.42%148,616
Aug 4, 202618.8919.1618.8819.1519.151.92%166,728
Aug 3, 202618.8118.9218.7418.7918.791.57%235,872
Jul 31, 202618.4618.5718.3518.5018.500.27%162,211
Jul 30, 202618.4618.5118.3018.4518.451.99%283,439
Jul 29, 202618.1618.3218.0018.0918.09-0.99%139,229
Jul 28, 202617.9918.3517.9718.2718.271.84%192,977
Jul 27, 202618.0518.0517.8717.9417.940.79%259,197
Jul 24, 202617.7717.9117.7317.8017.801.25%246,773
Jul 23, 202617.3217.6117.3217.5817.58-0.45%362,485
Jul 22, 202617.7617.7717.6417.6617.661.03%113,046
Jul 21, 202617.2717.5217.1817.4817.48-0.23%202,977
Jul 20, 202617.6917.7117.4817.5217.52-2.50%228,930
Jul 17, 202617.9018.1617.8517.9717.974.78%228,130
Jul 16, 202616.9817.3416.9817.1517.150.06%1,523,276
Jul 15, 202617.0817.2016.8517.1417.141.48%1,917,281
Jul 14, 202617.0817.1616.8916.8916.89-0.35%971,795
Jul 13, 202617.0817.1516.9216.9516.95-2.08%451,531
Jul 10, 202617.2417.3817.1917.3117.310.82%352,038
Jul 9, 202617.1417.2417.1317.1717.17-0.46%303,576
Jul 8, 202617.1317.3416.8817.2517.25-1.43%2,237,811
Jul 7, 202617.7417.7717.4617.5017.50-0.96%205,131
Jul 6, 202617.6217.6817.5417.6717.67-0.11%200,734
Jul 2, 202617.7617.8517.5917.6917.690.57%143,239
Jul 1, 202617.4717.7117.3417.5917.59-0.40%187,557
Jun 30, 202617.5717.6617.5017.6617.660.46%212,047
Jun 29, 202617.3417.5817.3217.5817.581.09%939,793
Jun 26, 202617.4217.5217.2817.3917.39-0.57%1,524,219
Jun 25, 202617.3617.5717.3417.4917.490.75%1,027,620
Jun 24, 202616.8617.4716.8617.3617.363.15%1,085,225
Jun 23, 202617.0317.1316.8216.8316.83-3.77%971,721
Jun 22, 202617.5817.5917.4117.4917.49-2.18%899,071
Jun 18, 202617.6817.9917.6817.8817.880.85%727,974
Jun 17, 202618.0618.1617.6617.7317.73-2.42%1,083,957
Jun 16, 202618.2018.3318.1718.1718.171.34%797,496
Jun 15, 202618.2018.2117.9117.9317.931.99%477,552
Jun 12, 202617.5617.7317.4417.5817.580.57%377,428
Jun 11, 202617.1917.5116.9517.4817.481.57%1,288,614
Jun 10, 202617.3617.5017.1917.2117.21-1.49%727,025
Jun 9, 202617.4617.5617.1817.4717.471.98%605,392
Jun 8, 202617.2017.2617.0717.1317.130.35%679,636