Assa Abloy AB (ALZC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -6.11664295875 | 28.12 | 28.15 | 26.45 | 347 | 27.0050317 | DE |
| 4 | -0.61 | -2.25842280637 | 27.01 | 28.4 | 26.45 | 924 | 27.0725407 | DE |
| 12 | -0.61 | -2.25842280637 | 27.01 | 28.4 | 24.84 | 670 | 26.72800643 | DE |
| 26 | 0.9 | 3.52941176471 | 25.5 | 28.4 | 24.64 | 1083 | 26.30645466 | DE |
| 52 | 5.6 | 26.9230769231 | 20.8 | 28.4 | 19.2 | 1069 | 24.65312541 | DE |
| 156 | 5.6 | 26.9230769231 | 20.8 | 28.4 | 19.2 | 1069 | 24.65312541 | DE |
| 260 | 5.6 | 26.9230769231 | 20.8 | 28.4 | 19.2 | 1069 | 24.65312541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 26.45 | -0.03 | -0.11 | 26.64 | 26.65 | 26.45 | 231 |
| 1718828820 | 26.48 | -0.43 | -1.60 | 26.7 | 26.7 | 26.48 | 10 |
| 1718742360 | 26.91 | 0.09 | 0.34 | 26.91 | 26.91 | 26.91 | 1 |
| 1718656020 | 26.82 | -0.1 | -0.37 | 26.9 | 27.08 | 26.6 | 510 |
| 1718396820 | 26.92 | -0.73 | -2.64 | 27.6 | 27.67 | 26.92 | 936 |
| 1718310420 | 27.65 | -0.6 | -2.12 | 28.12 | 28.15 | 27.65 | 278 |
| 1718224020 | 28.25 | 0.81 | 2.95 | 27.6 | 28.4 | 27.53 | 1175 |
| 1718137620 | 27.44 | -0.03 | -0.11 | 27.43 | 27.7 | 27.43 | 647 |
| 1718051220 | 27.47 | 0.28 | 1.03 | 27.26 | 27.47 | 27.23 | 108 |
| 1717792020 | 27.19 | 0.14 | 0.52 | 27.23 | 27.25 | 27.05 | 1023 |
| 1717705620 | 27.05 | 0.02 | 0.07 | 27.15 | 27.37 | 27.05 | 678 |
| 1717619220 | 27.03 | 0.19 | 0.71 | 26.97 | 27.09 | 26.57 | 5975 |
| 1717532820 | 26.84 | -0.16 | -0.59 | 26.85 | 26.87 | 26.84 | 86 |
| 1717446420 | 27 | 0.19 | 0.71 | 27.19 | 27.23 | 27 | 1150 |
| 1717187220 | 26.81 | 0.06 | 0.22 | 26.69 | 26.81 | 26.69 | 801 |
| 1717100820 | 26.75 | 0.22 | 0.83 | 26.75 | 26.75 | 26.75 | 300 |
| 1717014420 | 26.53 | -0.43 | -1.59 | 26.76 | 26.83 | 26.53 | 1084 |
| 1716928020 | 26.96 | -0.17 | -0.63 | 27.03 | 27.05 | 26.9 | 2103 |
| 1716841560 | 27.13 | 0.24 | 0.89 | 27 | 27.13 | 27 | 517 |
| 1716582420 | 26.89 | -0.01 | -0.04 | 26.76 | 26.93 | 26.7 | 154 |
| 1716496020 | 26.9 | 0.07 | 0.26 | 27.01 | 27.08 | 26.84 | 951 |
| 1716409620 | 26.83 | 0.2 | 0.75 | 26.7 | 26.83 | 26.7 | 877 |
| 1716323160 | 26.63 | -0.06 | -0.22 | 26.61 | 26.69 | 26.61 | 430 |
| 1716236760 | 26.69 | 0.13 | 0.49 | 26.65 | 26.77 | 26.64 | 7 |
| 1715977620 | 26.56 | -0.3 | -1.12 | 26.81 | 26.81 | 26.42 | 609 |
| 1715891220 | 26.86 | -0.35 | -1.29 | 27.33 | 27.33 | 26.86 | 179 |
| 1715804820 | 27.21 | 0.37 | 1.38 | 27.02 | 27.26 | 27.02 | 74 |
| 1715718420 | 26.84 | -0.18 | -0.67 | 26.96 | 26.96 | 26.64 | 38 |
| 1715631960 | 27.02 | -0.08 | -0.30 | 27.12 | 27.13 | 26.93 | 330 |
| 1715372820 | 27.1 | 0.81 | 3.08 | 26.39 | 27.2 | 26.36 | 109 |
| 1715286420 | 26.29 | 0.11 | 0.42 | 26.1 | 26.29 | 26.1 | 7 |
| 1715200020 | 26.18 | 0.01 | 0.04 | 26.18 | 26.18 | 26.18 | 92 |
| 1715113620 | 26.17 | 0.51 | 1.99 | 25.8 | 26.17 | 25.72 | 532 |
| 1715027220 | 25.66 | -0.04 | -0.16 | 25.66 | 25.66 | 25.66 | 100 |
| 1714768020 | 25.7 | 0.51 | 2.02 | 25.26 | 25.7 | 25.26 | 320 |
| 1714681560 | 25.19 | 0.19 | 0.76 | 24.84 | 25.19 | 24.84 | 424 |
| 1714508820 | 25 | -0.57 | -2.23 | 25.43 | 25.43 | 25 | 465 |
| 1714422420 | 25.57 | 0.06 | 0.24 | 25.7 | 25.7 | 25.57 | 554 |
| 1714163220 | 25.51 | 0.28 | 1.11 | 25.44 | 25.51 | 25.44 | 61 |
| 1714076820 | 25.23 | -0.87 | -3.33 | 25.41 | 25.41 | 24.89 | 497 |
| 1713990420 | 26.1 | -0.44 | -1.66 | 27 | 27 | 26.06 | 214 |
| 1713903960 | 26.54 | 0.3 | 1.14 | 26.47 | 26.54 | 26.47 | 473 |
| 1713817560 | 26.24 | -0.05 | -0.19 | 26.22 | 26.39 | 26.22 | 616 |
| 1713558420 | 26.29 | -0.11 | -0.42 | 25.9 | 26.29 | 25.8 | 426 |
| 1713472020 | 26.4 | 0.13 | 0.49 | 26.4 | 26.4 | 26.4 | 1 |
| 1713385620 | 26.27 | 0.08 | 0.31 | 26.18 | 26.57 | 26.18 | 407 |
| 1713299220 | 26.19 | -0.35 | -1.32 | 26.32 | 26.37 | 26.12 | 2183 |
| 1713212820 | 26.54 | 0.08 | 0.30 | 26.51 | 26.95 | 26.51 | 364 |
| 1712953620 | 26.46 | -0.39 | -1.45 | 26.88 | 26.88 | 26.37 | 696 |
| 1712867220 | 26.85 | 0.29 | 1.09 | 26.64 | 26.85 | 26.29 | 1624 |
| 1712780760 | 26.56 | 0 | 0.00 | 26.94 | 26.94 | 26.5 | 562 |
| 1712694360 | 26.56 | -0.16 | -0.60 | 26.66 | 26.66 | 26.42 | 119 |
| 1712607960 | 26.72 | 0.21 | 0.79 | 27.3 | 27.3 | 26.63 | 3021 |
| 1712348820 | 26.51 | -0.28 | -1.05 | 26.47 | 26.54 | 26.32 | 897 |
| 1712262360 | 26.79 | 0.22 | 0.83 | 26.61 | 26.93 | 26.54 | 394 |
| 1712175960 | 26.57 | 0.07 | 0.26 | 26.52 | 26.64 | 26.41 | 190 |
| 1712089560 | 26.5 | -0.31 | -1.16 | 26.76 | 26.77 | 26.5 | 905 |
| 1711661160 | 26.81 | -0.11 | -0.41 | 27.01 | 27.01 | 26.66 | 704 |
| 1711574820 | 26.92 | -0.43 | -1.57 | 27.01 | 27.01 | 26.84 | 603 |
| 1711488360 | 27.35 | 0.11 | 0.40 | 26.98 | 27.37 | 26.95 | 4408 |
| 1711401960 | 27.24 | -0.32 | -1.16 | 27.44 | 27.47 | 27.14 | 1542 |
| 1711142760 | 27.56 | -0.08 | -0.29 | 27.53 | 27.63 | 27.53 | 830 |
| 1711056360 | 27.64 | 0.47 | 1.73 | 27.58 | 27.73 | 27.57 | 1233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
