ASSA ABLOY AB (publ) (ASAZY) Stock Chart & Stock Price History → The only AI company you should be looking at (From Behind the Markets) (Ad) Free ASAZY Stock Alerts $14.32 -0.49 (-3.31%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesShort Interest ASSA ABLOY AB (publ) Stock Price Performance5 Day Performance-4.41%1 Month Performance+4.91%3 Month Performance+3.69%6 Month Performance+35.58%Year-To-Date Performance-0.42%1 Year Performance+21.67% Receive ASAZY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ASSA ABLOY AB (publ) and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsCentral Bank Gold Heist In ProgressWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. ASAZY Stock Chart for Monday, March, 18, 2024 ASAZY Chart by TradingView ASSA ABLOY AB (publ) Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$14.81$14.32-3.31%$14.55$14.29101,800 shs$0.0003/15/2024$14.73$14.77+0.30%$14.82$14.7166,481 shs$0.0003/14/2024$14.98$14.73-1.70%$14.94$14.6966,170 shs$0.0003/13/2024$14.95$14.98+0.20%$15.08$14.94339,728 shs$0.0003/12/2024$14.67$14.95+1.94%$14.97$14.66100,693 shs$0.0003/11/2024$14.73$14.67-0.44%$14.71$14.56114,548 shs$0.00 Get the Latest News and Ratings for ASAZY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ASSA ABLOY AB (publ) and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$14.52$14.73+1.45%$14.84$14.6861,841 shs$0.0003/07/2024$14.33$14.52+1.33%$14.57$14.4571,067 shs$0.0003/06/2024$14.20$14.33+0.92%$14.41$14.28120,674 shs$0.0003/05/2024$14.19$14.20+0.07%$14.29$14.1358,810 shs$0.0003/04/2024$14.27$14.19-0.56%$14.25$14.1355,436 shs$0.0003/01/2024$14.19$14.27+0.56%$14.27$14.1463,123 shs$0.0002/29/2024$14.17$14.19+0.14%$14.38$14.1655,877 shs$0.0002/28/2024$14.16$14.17+0.07%$14.18$14.0849,851 shs$0.0002/27/2024$14.18$14.16-0.14%$14.18$14.1267,289 shs$0.0002/26/2024$14.25$14.18-0.49%$14.24$14.1046,955 shs$0.0002/23/2024$14.19$14.25+0.42%$14.27$14.2050,772 shs$0.0002/22/2024$14.06$14.19+0.92%$14.20$14.0867,110 shs$31.57 billion02/21/2024$14.10$14.06-0.28%$14.08$13.9697,969 shs$0.0002/20/2024$13.65$14.10+3.30%$14.16$13.97139,583 shs$0.0002/19/2024$13.65$13.65$13.73$13.5263,400 shs$0.0002/16/2024$13.72$13.65-0.51%$13.73$13.5263,494 shs$0.0002/15/2024$13.47$13.72+1.84%$13.72$13.61103,053 shs$0.0002/14/2024$13.27$13.47+1.52%$13.48$13.3789,802 shs$0.0002/13/2024$13.69$13.27-3.07%$13.34$13.18110,269 shs$0.0002/12/2024$13.56$13.69+0.96%$13.74$13.6468,375 shs$0.0002/09/2024$13.60$13.56-0.29%$13.59$13.4984,995 shs$0.0002/08/2024$13.59$13.60+0.07%$13.63$13.5658,808 shs$0.0002/07/2024$13.63$13.59-0.29%$13.65$13.5080,145 shs$0.0002/06/2024$13.45$13.63+1.34%$13.65$13.4871,863 shs$0.0002/05/2024$13.66$13.45-1.54%$13.46$13.34130,532 shs$0.0002/02/2024$13.83$13.66-1.23%$13.67$13.5549,870 shs$30.40 billion02/01/2024$13.68$13.83+1.13%$13.85$13.6671,514 shs$30.64 billion01/31/2024$13.69$13.68-0.12%$13.87$13.6685,974 shs$30.46 billion01/30/2024$13.69$13.69$13.82$13.6983,059 shs$30.28 billion01/29/2024$13.61$13.69+0.60%$13.71$13.5383,059 shs$30.28 billion01/26/2024$13.70$13.61-0.66%$13.71$13.5958,612 shs$30.12 billion01/25/2024$13.54$13.70+1.22%$13.71$13.6083,461 shs$30.15 billion01/24/2024$13.55$13.54-0.11%$13.65$13.511.88 million shs$30.55 billion01/23/2024$13.73$13.55-1.31%$13.72$13.471.38 million shs$30.15 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now01/22/2024$13.58$13.73+1.10%$13.86$13.70435,131 shs$30.22 billion01/19/2024$13.55$13.58+0.22%$13.59$13.4469,003 shs$29.87 billion01/18/2024$13.42$13.55+0.95%$13.55$13.4376,734 shs$29.93 billion01/17/2024$13.45$13.42-0.20%$13.43$13.2496,732 shs$30.78 billion01/16/2024$13.84$13.45-2.78%$13.55$13.41105,982 shs$30.78 billion01/15/2024$13.84$13.84$13.91$13.7960,900 shs$30.78 billion01/12/2024$13.75$13.84+0.60%$13.91$13.7960,993 shs$30.73 billion01/11/2024$13.81$13.75-0.42%$13.83$13.62104,475 shs$30.80 billion01/10/2024$13.73$13.81+0.58%$13.83$13.7250,038 shs$30.80 billion01/09/2024$13.84$13.73-0.79%$13.78$13.6353,113 shs$30.24 billion01/08/2024$13.59$13.84+1.84%$13.86$13.7197,888 shs$30.24 billion01/05/2024$13.68$13.59-0.66%$13.77$13.5265,400 shs$30.13 billion01/04/2024$13.54$13.68+1.03%$13.77$13.5871,906 shs$31.31 billion01/03/2024$14.07$13.54-3.77%$13.58$13.4279,359 shs$32.00 billion01/02/2024$14.38$14.07-2.16%$14.14$14.03118,363 shs$31.31 billion01/01/2024$14.38$14.38$14.47$14.36104,600 shs$32.00 billion12/29/2023$14.42$14.38-0.28%$14.47$14.36104,800 shs$32.00 billion12/28/2023$14.60$14.42-1.23%$14.50$14.40222,387 shs$32.09 billion12/27/2023$14.47$14.60+0.87%$14.62$14.4564,540 shs$32.49 billion12/26/2023$14.34$14.47+0.93%$14.51$14.3161,870 shs$32.21 billion12/25/2023$14.34$14.34$14.47$14.3257,800 shs$31.91 billion12/22/2023$14.27$14.34+0.49%$14.47$14.3257,468 shs$31.91 billion12/21/2023$14.08$14.27+1.39%$14.27$14.13132,626 shs$31.75 billion12/20/2023$13.92$14.08+1.11%$14.29$14.07138,913 shs$31.32 billion12/19/2023$13.81$13.92+0.80%$13.93$13.8271,512 shs$30.97 billion12/18/2023$13.82$13.81-0.07%$13.88$13.7192,586 shs$30.73 billion Related Companies: Halma Stock Chart Hitachi Construction Machinery Stock Chart Kawasaki Heavy Industries Stock Chart Shanghai Electric Group Stock Chart Toray Industries Stock Chart ACI Global Stock Chart Allied Security Innovations Stock Chart Biochar Now Stock Chart Bodycote Stock Chart Champion Industries Stock Chart Receive ASAZY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ASSA ABLOY AB (publ) and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:ASAZY) was last updated on 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThe world’s greatest investmentPorter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ASSA ABLOY AB (publ) Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.