Free Trial
→ These 5 stocks could soar after November 4th (From StockEarnings) (Ad) Free ASAZY Stock Alerts

ASSA ABLOY AB (publ) (ASAZY) Stock Chart & Stock Price History

$16.02
-0.16 (-0.99%)
(As of 10/10/2024 ET)
Compare

ASSA ABLOY AB (publ) Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
+3.46%
3 Month
Performance
+11.37%
6 Month
Performance
+11.68%
Year-To-Date
Performance
+11.37%
1 Year
Performance
+41.48%
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

Ad Crypto Swap Profits
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast world of passive crypto income, where you set up a dependable income stream that works for you, whether you're at your computer or living your life.
>> Secure Your Spot On The Groundbreaking Workshop Here

ASAZY Stock Chart for Friday, October, 11, 2024

ASAZY Chart by TradingView

ASSA ABLOY AB (publ) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/10/2024$16.17$16.02
-0.96%		$16.03$15.8647,715 shs$35.64 billion
10/09/2024$16.14$16.17
+0.19%		$16.21$16.1284,791 shs$35.98 billion
10/08/2024$16.15$16.14
-0.06%		$16.17$16.07115,793 shs$35.91 billion
10/07/2024$16.23$16.15
-0.49%		$16.20$16.10227,332 shs$35.94 billion
10/04/2024$16.40$16.23
-1.04%		$16.23$16.1057,485 shs$36.11 billion
10/03/2024$16.63$16.40
-1.38%		$16.44$16.2940,705 shs$36.49 billion
10/02/2024$16.60$16.63
+0.16%		$16.64$16.5449,016 shs$37.00 billion
10/01/2024$16.80$16.60
-1.17%		$16.83$16.5148,505 shs$36.94 billion
09/30/2024$16.81$16.80
-0.06%		$16.85$16.7144,175 shs$37.38 billion
09/27/2024$17.01$16.81
-1.18%		$16.88$16.7745,103 shs$37.40 billion
09/26/2024$16.78$17.01
+1.37%		$17.03$16.94147,013 shs$37.85 billion
09/25/2024$16.77$16.78
+0.06%		$17.00$16.78118,897 shs$37.34 billion
09/24/2024$16.67$16.77
+0.60%		$16.79$16.6154,636 shs$37.32 billion
09/23/2024$16.55$16.67
+0.71%		$16.77$16.6446,155 shs$37.09 billion
09/20/2024$16.59$16.55
-0.23%		$16.57$16.4356,189 shs$36.83 billion
09/19/2024$16.19$16.59
+2.47%		$16.63$16.4663,028 shs$36.92 billion
09/18/2024$16.32$16.19
-0.82%		$16.47$16.16144,393 shs$36.03 billion
09/17/2024$16.14$16.32
+1.14%		$16.42$16.2879,915 shs$36.32 billion
09/16/2024$15.97$16.14
+1.06%		$16.17$16.0269,857 shs$35.91 billion
09/13/2024$15.75$15.97
+1.40%		$16.04$15.85131,612 shs$35.54 billion
09/12/2024$15.48$15.75
+1.74%		$15.77$15.58118,907 shs$35.05 billion
09/11/2024$15.43$15.48
+0.32%		$15.52$15.2469,225 shs$34.45 billion
09/10/2024$15.53$15.43
-0.62%		$15.50$15.31119,330 shs$34.33 billion
09/09/2024$15.47$15.53
+0.37%		$15.56$15.44104,079 shs$34.55 billion
09/06/2024$15.69$15.47
-1.40%		$15.79$15.4481,045 shs$34.42 billion
09/05/2024$15.90$15.69
-1.32%		$15.90$15.64127,412 shs$34.91 billion
09/04/2024$15.99$15.90
-0.57%		$15.99$15.8455,314 shs$0.00
09/03/2024$16.07$15.99
-0.50%		$16.27$15.9738,944 shs$0.00
09/02/2024$16.07$16.07$16.10$16.0087,500 shs$0.00
08/30/2024$15.98$16.07
+0.59%		$16.10$16.0087,543 shs$35.76 billion
08/29/2024$15.78$15.98
+1.24%		$16.04$15.89285,096 shs$35.55 billion
08/28/2024$15.70$15.78
+0.51%		$15.88$15.7249,860 shs$35.11 billion
08/27/2024$15.64$15.70
+0.38%		$15.76$15.6540,902 shs$34.93 billion
08/26/2024$15.65$15.64
-0.06%		$15.73$15.6448,710 shs$34.80 billion
08/23/2024$15.30$15.65
+2.29%		$15.76$15.3958,264 shs$34.82 billion
08/22/2024$15.31$15.30
-0.07%		$15.42$15.2659,798 shs$34.04 billion
08/21/2024$15.20$15.31
+0.72%		$15.31$15.15196,239 shs$34.07 billion
08/20/2024$15.15$15.20
+0.33%		$15.23$15.1353,384 shs$33.82 billion
08/19/2024$14.85$15.15
+2.02%		$15.15$14.9478,792 shs$33.71 billion
08/16/2024$14.73$14.85
+0.81%		$14.87$14.73105,603 shs$33.04 billion
24/7 Automated Profits in Crypto (Ad)

What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast world of passive crypto income, where you set up a dependable income stream that works for you, whether you're at your computer or living your life.

>> Secure Your Spot On The Groundbreaking Workshop Here
08/15/2024$14.82$14.73
-0.57%		$14.84$14.7379,929 shs$32.78 billion
08/14/2024$14.70$14.82
+0.78%		$14.95$14.8044,935 shs$32.97 billion
08/13/2024$14.45$14.70
+1.73%		$14.70$14.51153,008 shs$32.71 billion
08/12/2024$14.51$14.45
-0.41%		$14.52$14.4476,748 shs$32.15 billion
08/09/2024$14.40$14.50
+0.71%		$14.54$14.3762,341 shs$32.27 billion
08/08/2024$14.15$14.40
+1.77%		$14.45$14.23197,929 shs$32.04 billion
08/07/2024$14.08$14.15
+0.50%		$14.48$14.15234,032 shs$0.00
08/06/2024$14.13$14.08
-0.35%		$14.16$13.85186,699 shs$0.00
08/05/2024$14.24$14.13
-0.77%		$14.20$13.98124,045 shs$0.00
08/02/2024$14.55$14.24
-2.13%		$14.31$14.1483,388 shs$0.00
08/01/2024$15.20$14.55
-4.28%		$15.04$14.5054,573 shs$0.00
07/31/2024$14.89$15.20
+2.08%		$15.25$15.1192,173 shs$0.00
07/30/2024$14.65$14.89
+1.64%		$14.94$14.8272,577 shs$0.00
07/29/2024$14.71$14.65
-0.41%		$14.70$14.60100,254 shs$32.60 billion
07/26/2024$14.36$14.71
+2.44%		$14.75$14.6160,713 shs$0.00
07/25/2024$14.53$14.36
-1.17%		$14.46$14.22146,783 shs$0.00
07/24/2024$14.71$14.53
-1.22%		$14.66$14.5186,594 shs$32.33 billion
07/23/2024$14.80$14.71
-0.61%		$14.73$14.6170,713 shs$0.00
07/22/2024$14.69$14.80
+0.75%		$14.84$14.7279,603 shs$0.00
07/19/2024$14.81$14.69
-0.81%		$14.80$14.6545,671 shs$0.00
07/18/2024$14.68$14.81
+0.89%		$15.02$14.8063,130 shs$0.00
07/17/2024$14.72$14.68
-0.27%		$14.77$14.6579,810 shs$0.00
07/16/2024$14.51$14.72
+1.43%		$14.74$14.5645,039 shs$0.00
07/15/2024$14.72$14.51
-1.41%		$14.63$14.4884,327 shs$0.00
07/12/2024$14.38$14.72
+2.36%		$14.84$14.5578,886 shs$0.00
07/11/2024$14.07$14.38
+2.20%		$14.45$14.3587,794 shs$32.00 billion
07/10/2024$14.03$14.07
+0.29%		$14.12$14.0065,528 shs$31.31 billion

Related Companies:

This page (OTCMKTS:ASAZY) was last updated on 10/11/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored