Assa Abloy AB (PK) Historical Data - ASAZF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Assa Abloy AB (PK) (ASAZF)
Assa Abloy AB (PK) (ASAZF) Historical

Assa Abloy AB (PK) (ASAZF)

31.3531

0.00

( 0.00% )

Updated: 08:16:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-0.9969	-3.08160741886	32.35	32.35	31.3531	147	31.98871041	CS
12	2.1831	7.48405896469	29.17	33.2	29.17	864	31.07507344	CS
26	3.3861	12.1074838202	27.967	33.2	27.63	553	30.30478055	CS
52	8.6091	37.8521807949	22.744	33.2	21.876	8100	26.93438798	CS
156	0.9571	3.14876957494	30.396	33.2	17.396	3917	24.14181205	CS
260	7.3531	30.6379166667	24	33.73	11.8	4580	24.43747464	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496540	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730410140	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730323740	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730237340	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1730150940	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1729891740	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1729805340	31.3531	0	0.00	31.3531	31.3531	31.3531	0
1729718940	31.3531	-0.7	-2.17	31.3531	31.3531	31.3531	100
1729632000	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1729545600	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1729286400	32.049999	0	0.00	32.049999	32.049999	32.049999	0
1729200000	32.049999	-0.3	-0.93	32.049999	32.049999	32.049999	200
1729113900	32.35	0	0.00	32.35	32.35	32.35	0
1729027500	32.35	0	0.00	32.35	32.35	32.35	0
1728941100	32.35	0	0.00	32.35	32.35	32.35	0
1728681900	32.35	-0.85	-2.56	32.35	32.35	32.35	142
1728595800	33.2	0	0.00	33.2	33.2	33.2	0
1728509400	33.2	0	0.00	33.2	33.2	33.2	0
1728423000	33.2	0	0.00	33.2	33.2	33.2	0
1728336600	33.2	0	0.00	33.2	33.2	33.2	0
1728077400	33.2	0	0.00	33.2	33.2	33.2	0
1727991000	33.2	0	0.00	33.2	33.2	33.2	0
1727904600	33.2	0	0.00	33.2	33.2	33.2	0
1727818200	33.2	0	0.00	33.2	33.2	33.2	0
1727731800	33.2	0	0.00	33.2	33.2	33.2	0
1727472600	33.2	0	0.00	33.2	33.2	33.2	0
1727386200	33.2	0	0.00	33.2	33.2	33.2	0
1727299740	33.2	0	0.00	33.2	33.2	33.2	0
1727213340	33.2	0	0.00	33.2	33.2	33.2	0
1727126940	33.2	1.14	3.54	33.2	33.2	33.2	500
1726867740	32.064134	0	0.00	32.064134	32.064134	32.064134	0
1726781340	32.064134	0	0.00	32.064134	32.064134	32.064134	0
1726694940	32.064134	0	0.00	32.064134	32.064134	32.064134	0
1726608540	32.064134	0	0.00	32.064134	32.064134	32.064134	0
1726522140	32.064134	0	0.00	32.064134	32.064134	32.064134	0
1726262940	32.064134	1.16	3.77	32.064134	32.064134	32.064134	797
1726176240	30.9	0	0.00	30.9	30.9	30.9	0
1726089840	30.9	0	0.00	30.9	30.9	30.9	0
1726003440	30.9	0	0.00	30.9	30.9	30.9	0
1725917040	30.9	0	0.00	30.9	30.9	30.9	0
1725657840	30.9	0	0.00	30.9	30.9	30.9	0
1725571440	30.9	-0.39	-1.25	30.9	30.9	30.9	300
1725485160	31.29	0	0.00	31.29	31.29	31.29	0
1725398760	31.29	0	0.00	31.29	31.29	31.29	0
1725053160	31.29	0	0.00	31.29	31.29	31.29	0
1724966760	31.29	0	0.00	31.29	31.29	31.29	0
1724880360	31.29	0.64	2.09	31.29	31.29	31.29	1448
1724794140	30.65	0	0.00	30.65	30.65	30.65	0
1724707740	30.65	0	0.00	30.65	30.65	30.65	0
1724448540	30.65	0	0.00	30.65	30.65	30.65	0
1724362140	30.65	1.48	5.07	30.65	30.65	30.65	4940
1724275740	29.17	0	0.00	29.17	29.17	29.17	0
1724189340	29.17	0	0.00	29.17	29.17	29.17	0
1724102940	29.17	0	0.00	29.17	29.17	29.17	0
1723843740	29.17	-0.26	-0.88	29.17	29.17	29.17	217
1723757400	29.43	0	0.00	29.43	29.43	29.43	0
1723671000	29.43	0	0.00	29.43	29.43	29.43	0
1723584600	29.43	0	0.00	29.43	29.43	29.43	0
1723498200	29.43	0	0.00	29.43	29.43	29.43	0
1723239000	29.43	0	0.00	29.43	29.43	29.43	0
1723152600	29.43	0	0.00	29.43	29.43	29.43	0
1723066200	29.43	0	0.00	29.43	29.43	29.43	0
1722979800	29.43	0	0.00	29.43	29.43	29.43	0
1722868200	29.43	0	0.00	29.43	29.43	29.43	0

Assa Abloy AB (PK)

United States Cellular

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