ASSA ABLOY AB (publ) (ASAZY)
OTCMKTS
· Delayed Price · Currency is USD
17.34
+0.08 (0.46%)
Aug 14, 2025, 10:43 AM EDT
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.20 | 17.33 | 17.20 | 17.26 | 17.26 | -0.06% | 127,339 |
| Aug 12, 2025 | 16.99 | 17.27 | 16.98 | 17.27 | 17.27 | 2.31% | 113,537 |
| Aug 11, 2025 | 16.94 | 16.96 | 16.83 | 16.88 | 16.88 | -1.40% | 196,447 |
| Aug 8, 2025 | 17.02 | 17.14 | 17.01 | 17.12 | 17.12 | 0.35% | 317,177 |
| Aug 7, 2025 | 17.04 | 17.06 | 16.93 | 17.06 | 17.06 | 2.28% | 194,399 |
| Aug 6, 2025 | 16.67 | 16.75 | 16.60 | 16.68 | 16.68 | 0.42% | 370,091 |
| Aug 5, 2025 | 16.61 | 16.69 | 16.54 | 16.61 | 16.61 | 0.06% | 275,605 |
| Aug 4, 2025 | 16.59 | 16.65 | 16.54 | 16.60 | 16.60 | 0.85% | 435,453 |
| Aug 1, 2025 | 16.41 | 16.49 | 16.34 | 16.46 | 16.46 | - | 131,075 |
| Jul 31, 2025 | 16.57 | 16.59 | 16.42 | 16.46 | 16.46 | -0.66% | 212,193 |
| Jul 30, 2025 | 16.74 | 16.76 | 16.54 | 16.57 | 16.57 | -1.19% | 191,393 |
| Jul 29, 2025 | 16.78 | 16.91 | 16.66 | 16.77 | 16.77 | 0.06% | 111,581 |
| Jul 28, 2025 | 16.83 | 16.83 | 16.72 | 16.76 | 16.76 | -1.64% | 87,809 |
| Jul 25, 2025 | 16.84 | 17.04 | 16.84 | 17.04 | 17.04 | 0.88% | 166,413 |
| Jul 24, 2025 | 16.91 | 17.01 | 16.89 | 16.89 | 16.89 | -0.82% | 97,261 |
| Jul 23, 2025 | 16.85 | 17.05 | 16.79 | 17.03 | 17.03 | 2.78% | 603,922 |
| Jul 22, 2025 | 16.44 | 16.58 | 16.44 | 16.57 | 16.57 | 0.12% | 167,878 |
| Jul 21, 2025 | 16.53 | 16.65 | 16.53 | 16.55 | 16.55 | 0.73% | 174,123 |
| Jul 18, 2025 | 16.57 | 16.61 | 16.42 | 16.43 | 16.43 | 0.24% | 215,684 |
| Jul 17, 2025 | 16.28 | 16.39 | 16.22 | 16.39 | 16.39 | 5.47% | 122,143 |
| Jul 16, 2025 | 15.49 | 15.60 | 15.39 | 15.54 | 15.54 | 0.19% | 118,993 |
| Jul 15, 2025 | 15.71 | 15.71 | 15.47 | 15.51 | 15.51 | -0.96% | 98,025 |
| Jul 14, 2025 | 15.67 | 15.70 | 15.63 | 15.66 | 15.66 | -0.95% | 115,013 |
| Jul 11, 2025 | 15.91 | 15.91 | 15.80 | 15.81 | 15.81 | -1.68% | 86,413 |
| Jul 10, 2025 | 16.00 | 16.12 | 15.92 | 16.08 | 16.08 | 1.77% | 146,717 |
| Jul 9, 2025 | 15.83 | 15.83 | 15.73 | 15.80 | 15.80 | 0.45% | 197,532 |
| Jul 8, 2025 | 15.51 | 15.73 | 15.49 | 15.73 | 15.73 | 1.16% | 108,213 |
| Jul 7, 2025 | 15.67 | 15.70 | 15.50 | 15.55 | 15.55 | 0.06% | 166,087 |
| Jul 3, 2025 | 15.60 | 15.62 | 15.50 | 15.54 | 15.54 | -0.70% | 127,536 |
| Jul 2, 2025 | 15.54 | 15.65 | 15.52 | 15.65 | 15.65 | 0.51% | 158,122 |
| Jul 1, 2025 | 15.45 | 15.58 | 15.41 | 15.57 | 15.57 | 0.13% | 154,041 |
| Jun 30, 2025 | 15.52 | 15.57 | 15.34 | 15.55 | 15.55 | -0.89% | 167,413 |
| Jun 27, 2025 | 15.62 | 15.76 | 15.59 | 15.69 | 15.69 | 2.48% | 270,502 |
| Jun 26, 2025 | 15.35 | 15.39 | 15.25 | 15.31 | 15.31 | -0.46% | 124,785 |
| Jun 25, 2025 | 15.33 | 15.42 | 15.26 | 15.38 | 15.38 | -0.39% | 232,743 |
| Jun 24, 2025 | 15.35 | 15.47 | 15.33 | 15.44 | 15.44 | 2.73% | 117,645 |
| Jun 23, 2025 | 14.82 | 15.19 | 14.81 | 15.03 | 15.03 | -1.12% | 154,936 |
| Jun 20, 2025 | 15.00 | 15.39 | 14.91 | 15.20 | 15.20 | -1.23% | 162,450 |
| Jun 18, 2025 | 15.42 | 15.55 | 15.33 | 15.39 | 15.39 | -1.28% | 135,679 |
| Jun 17, 2025 | 15.75 | 15.79 | 15.55 | 15.59 | 15.59 | -2.40% | 180,405 |
| Jun 16, 2025 | 16.04 | 16.16 | 15.95 | 15.97 | 15.97 | 0.78% | 278,158 |
| Jun 13, 2025 | 15.83 | 15.95 | 15.79 | 15.85 | 15.85 | -1.55% | 115,488 |
| Jun 12, 2025 | 16.12 | 16.20 | 16.07 | 16.10 | 16.10 | 0.37% | 337,676 |
| Jun 11, 2025 | 16.20 | 16.24 | 16.02 | 16.04 | 16.04 | -0.56% | 97,323 |
| Jun 10, 2025 | 16.15 | 16.15 | 16.06 | 16.13 | 16.13 | 0.69% | 220,473 |
| Jun 9, 2025 | 15.95 | 16.07 | 15.95 | 16.02 | 16.02 | -0.62% | 235,713 |
| Jun 6, 2025 | 16.08 | 16.30 | 16.08 | 16.12 | 16.12 | -0.28% | 437,224 |
| Jun 5, 2025 | 16.18 | 16.27 | 16.10 | 16.17 | 16.17 | 1.86% | 264,143 |
| Jun 4, 2025 | 15.85 | 15.93 | 15.81 | 15.87 | 15.87 | 2.19% | 166,684 |
| Jun 3, 2025 | 15.37 | 15.57 | 15.35 | 15.53 | 15.53 | -1.33% | 177,922 |