Assa Abloy AB Historical Data - ALZC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Assa Abloy AB (ALZC)
Assa Abloy AB (ALZC) Historical

Assa Abloy AB (ALZC)

29.18

-0.11

( -0.38% )

Updated: 08:08:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.74	2.60196905767	28.44	29.51	28.38	287	29.21099721	DE
4	0.66	2.3141654979	28.52	29.88	27.26	1443	28.22381007	DE
12	0.19	0.655398413246	28.99	30.13	27.26	1307	28.76010517	DE
26	2.01	7.3978652926	27.17	30.78	25.1	984	28.54117929	DE
52	3.93	15.5643564356	25.25	30.78	24.64	962	27.56088087	DE
156	8.38	40.2884615385	20.8	30.78	19.2	996	26.11510787	DE
260	8.38	40.2884615385	20.8	30.78	19.2	996	26.11510787	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737581220	29.51	0.06	0.20	29.46	29.51	29.39	318
1737494820	29.45	0.12	0.41	29.15	29.45	29.15	306
1737408420	29.33	0.32	1.10	29.04	29.33	29.04	293
1737149220	29.01	0.47	1.65	29.01	29.01	28.9	306
1737062820	28.54	0.3	1.06	28.44	28.55	28.38	211
1736976420	28.24	0.88	3.22	27.58	28.31	27.58	969
1736890020	27.36	-0.3	-1.08	27.42	27.6	27.26	1168
1736803620	27.66	-0.08	-0.29	27.66	27.66	27.36	6980
1736544420	27.74	-0.53	-1.87	28.15	28.15	27.74	819
1736458020	28.27	0.12	0.43	28.15	28.36	28.13	584
1736371620	28.15	-0.02	-0.07	28.2	29	27.8	1795
1736285220	28.17	-0.73	-2.53	28.5	28.5	28.01	1774
1736198820	28.9	0.39	1.37	28.73	29.88	28.65	3940
1735939620	28.51	-0.04	-0.14	28.64	28.64	28.51	911
1735853220	28.55	0.06	0.21	28.58	28.68	28.5	1142
1735594020	28.49	-0.01	-0.04	28.49	28.49	28.39	2101
1735334820	28.5	0	0.00	28.52	28.59	28.36	918
1734989220	28.5	0.27	0.96	28.37	28.56	28.18	401
1734730020	28.23	-0.26	-0.91	28.36	28.36	27.99	914
1734643620	28.49	-0.74	-2.53	29.13	29.13	28.48	538
1734557220	29.23	-0.22	-0.75	29.47	29.94	29.23	550
1734470820	29.45	-0.37	-1.24	29.6	29.6	29.45	2559
1734384420	29.82	-0.03	-0.10	29.66	29.85	29.5	3821
1734125220	29.85	0.1	0.34	29.77	29.85	29.77	898
1734038820	29.75	-0.2	-0.67	29.94	29.94	29.75	1284
1733952420	29.95	0.23	0.77	29.5	30	29.5	297
1733866020	29.72	-0.11	-0.37	29.69	29.73	29.62	661
1733779620	29.83	-0.22	-0.73	30.02	30.02	29.74	419
1733520420	30.05	0.07	0.23	29.93	30.05	29.89	52
1733434020	29.98	-0.04	-0.13	30.13	30.13	29.9	460
1733347620	30.02	0.33	1.11	29.7	30.02	29.7	516
1733261220	29.69	0.38	1.30	29.27	29.69	29.23	2815
1733174820	29.31	0.45	1.56	28.86	29.31	28.86	1594
1732915620	28.86	0.01	0.03	28.97	28.97	28.83	297
1732829220	28.85	0.4	1.41	28.7	29	28.53	1102
1732742820	28.45	0.12	0.42	28.24	28.45	28.24	494
1732656420	28.33	-0.41	-1.43	28.6	28.6	28.18	518
1732570020	28.74	-0.16	-0.55	29.05	29.05	28.74	101
1732310820	28.9	0.69	2.45	28.3	28.9	28.23	1013
1732224420	28.21	0.1	0.36	28.13	28.21	28	1570
1732138020	28.11	-0.05	-0.18	28.27	28.27	28.11	342
1732051620	28.16	0.13	0.46	27.77	28.16	27.77	897
1731965220	28.03	0.04	0.14	28.14	28.2	27.92	1068
1731705960	27.99	-0.51	-1.79	28.17	28.35	27.99	187
1731619560	28.5	0.2	0.71	28.23	28.5	28.2	634
1731533160	28.3	0.24	0.86	27.99	28.32	27.99	320
1731446820	28.06	-1.19	-4.07	29.07	29.07	28.06	677
1731360420	29.25	0.64	2.24	29.1	29.37	28.81	3122
1731101220	28.61	-0.73	-2.49	29.12	29.12	28.58	1380
1731014760	29.34	0.7	2.44	28.78	29.34	28.74	465
1730928360	28.64	-0.51	-1.75	29.32	29.77	28.5	7123
1730841960	29.15	-0.11	-0.38	28.99	29.15	28.83	669
1730755560	29.26	0.36	1.25	29.01	29.26	28.86	2152
1730496360	28.9	0.01	0.03	28.95	28.98	28.55	2213
1730409960	28.89	-0.14	-0.48	28.99	28.99	28.48	3226
1730323560	29.03	-0.23	-0.79	29.22	29.24	28.76	6522
1730237160	29.26	-0.3	-1.01	29.63	29.66	29.26	75
1730150760	29.56	0.41	1.41	29.32	29.78	29.32	672
1729888020	29.15	0.14	0.48	29.26	29.26	29.15	640
1729801560	29.01	0.02	0.07	29.07	29.44	29.01	371
1729715160	28.99	-0.49	-1.66	29.54	29.78	28.69	765

Societe Generale Effekten

VanEck Sustainable Futur...

Societe Generale Effekten

Societe Generale Effekten

Ridgex Gpf Physical Nick...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions