Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free ASAZY Stock Alerts

Assa Abloy (ASAZY) Stock Chart & Stock Price History

Assa Abloy logo
$17.07 -0.40 (-2.29%)
As of 06/5/2026 03:57 PM Eastern
Compare

Assa Abloy Stock Price Performance

The Assa Abloy (ASAZY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.89%, with a year-to-date return of -11.60%. In the past month, the stock has decreased 11.09%, reflecting recent market activity.

As of the latest close, Assa Abloy traded at $17.07 with a market cap of $37.98 billion and volume of 299,700 shares. Five years ago, the stock traded at $15.44, representing a 10.53% increase over that period. At the time, it had a market cap of $32.64 billion and a volume of 64,426 shares.

Receive ASAZY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.23%
1 Month
Performance
-11.09%
3 Month
Performance
-13.04%
Year-To-Date
Performance
-11.60%
1 Year
Performance
+5.89%
5 Year
Performance
+10.53%

ASAZY Stock Chart for Sunday, June, 7, 2026

ASAZY Chart by TradingView

Assa Abloy Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$17.47$17.07
-2.29%		$17.37$17.00299,700 shs$37.98 billion
06/04/2026$17.35$17.47
+0.69%		$17.56$17.39237,072 shs$38.87 billion
06/03/2026$17.64$17.35
-1.64%		$17.47$17.31153,645 shs$38.61 billion
06/02/2026$17.60$17.64
+0.23%		$17.72$17.54372,985 shs$39.16 billion
06/01/2026$17.88$17.60
-1.57%		$17.67$17.40242,737 shs$39.16 billion
05/29/2026$17.73$17.88
+0.82%		$18.14$17.85238,911 shs$39.79 billion
05/28/2026$18.20$17.73
-2.56%		$17.93$17.67300,466 shs$39.46 billion
05/27/2026$17.85$18.20
+1.96%		$18.27$18.10319,541 shs$40.50 billion
05/26/2026$17.94$17.85
-0.50%		$18.14$17.57231,506 shs$39.72 billion
05/25/2026$17.94$17.94$18.19$17.92197,404 shs$39.92 billion
05/22/2026$18.08$17.94
-0.77%		$18.19$17.92197,404 shs$39.92 billion
05/21/2026$18.00$18.08
+0.46%		$18.18$17.80144,436 shs$40.23 billion
05/20/2026$17.70$18.00
+1.68%		$18.16$17.65160,342 shs$40.05 billion
05/19/2026$17.96$17.70
-1.45%		$17.83$17.66257,364 shs$39.39 billion
05/18/2026$17.77$17.96
+1.07%		$17.96$17.73375,655 shs$39.96 billion
05/15/2026$18.27$17.77
-2.74%		$17.88$17.72351,610 shs$39.54 billion
05/14/2026$18.34$18.27
-0.38%		$18.44$18.27212,047 shs$40.65 billion
05/13/2026$18.55$18.34
-1.13%		$18.39$18.13220,485 shs$40.81 billion
05/12/2026$18.69$18.55
-0.72%		$18.58$18.38157,210 shs$41.28 billion
05/11/2026$19.29$18.69
-3.14%		$18.80$18.64191,565 shs$41.58 billion
05/08/2026$19.20$19.29
+0.47%		$19.40$19.19115,858 shs$42.72 billion
05/07/2026$19.64$19.20
-2.24%		$19.58$19.14142,733 shs$42.72 billion
05/06/2026$18.90$19.64
+3.92%		$19.78$19.42186,804 shs$43.70 billion
Related Companies

This page (OTCMKTS:ASAZY) was last updated on 6/7/2026 by MarketBeat.com Staff.
From Our Partners
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel