Assa Abloy AB (PK) (ASAZF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.70648464164 | 29.3 | 29.8 | 29.3 | 657 | 29.49406393 | CS |
| 4 | 2.17 | 7.85378212088 | 27.63 | 29.8 | 27.63 | 416 | 29.10712395 | CS |
| 12 | 3.55 | 13.5238095238 | 26.25 | 29.8 | 26.25 | 398 | 28.32883577 | CS |
| 26 | 2.4 | 8.75912408759 | 27.4 | 29.85 | 26.25 | 20612 | 26.99535382 | CS |
| 52 | 5.09 | 20.5989477944 | 24.71 | 29.85 | 20.16 | 6396 | 25.46088506 | CS |
| 156 | -0.75 | -2.45499181669 | 30.55 | 33.73 | 17.396 | 4018 | 24.95171338 | CS |
| 260 | 6.58 | 28.3376399655 | 23.22 | 33.73 | 11.8 | 5461 | 23.87058216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1721337960 | 29.8 | 0.5 | 1.71 | 29.8 | 29.8 | 29.8 | 510 |
| 1721251320 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1721164920 | 29.3 | 1.63 | 5.89 | 29.3 | 29.3 | 29.3 | 804 |
| 1721078880 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720819680 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720733280 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720646880 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720560480 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720474080 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720214880 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1720042080 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719955680 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719869280 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719610080 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719523680 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719437280 | 27.67 | 0 | 0.00 | 27.67 | 27.67 | 27.67 | 0 |
| 1719350880 | 27.67 | 0.04 | 0.14 | 27.67 | 27.67 | 27.67 | 140 |
| 1719264420 | 27.63 | 0 | 0.00 | 27.63 | 27.63 | 27.63 | 0 |
| 1719005220 | 27.63 | -0.37 | -1.32 | 27.63 | 27.63 | 27.63 | 208 |
| 1718918640 | 28 | -1.02 | -3.51 | 28 | 28 | 28 | 922 |
| 1718746080 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1718659680 | 29.02 | 0.68 | 2.40 | 29.02 | 29.02 | 29.02 | 187 |
| 1718400300 | 28.34 | -0.91 | -3.11 | 28.34 | 28.34 | 28.34 | 161 |
| 1718314140 | 29.25 | -0.03 | -0.09 | 29.25 | 29.25 | 29.25 | 300 |
| 1718227800 | 29.2757 | 0 | 0.00 | 29.2757 | 29.2757 | 29.2757 | 0 |
| 1718141400 | 29.2757 | 0 | 0.00 | 29.2757 | 29.2757 | 29.2757 | 0 |
| 1718055000 | 29.2757 | 0 | 0.00 | 29.2757 | 29.2757 | 29.2757 | 0 |
| 1717795800 | 29.2757 | 0 | 0.00 | 29.2757 | 29.2757 | 29.2757 | 38 |
| 1717709400 | 29.2757 | 1.31 | 4.68 | 29.2757 | 29.2757 | 29.2757 | 500 |
| 1717622940 | 27.967 | 0 | 0.00 | 27.967 | 27.967 | 27.967 | 0 |
| 1717536540 | 27.967 | 0 | 0.00 | 27.967 | 27.967 | 27.967 | 0 |
| 1717450140 | 27.967 | 0 | 0.00 | 27.967 | 27.967 | 27.967 | 0 |
| 1717190940 | 27.967 | 0 | 0.00 | 27.967 | 27.967 | 27.967 | 0 |
| 1717104540 | 27.967 | 1.72 | 6.54 | 27.967 | 27.967 | 27.967 | 100 |
| 1717018200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716931800 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716586200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716499800 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716413400 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716327000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1716240600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715981400 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715895000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715808600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715722200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715635800 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715376600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715290200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715203800 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715117400 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1715031000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1714771800 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1714685400 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1714599000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1714512600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1714425780 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1714166580 | 26.25 | -0.95 | -3.49 | 26.25 | 26.25 | 26.25 | 900 |
| 1714080540 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1713994140 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1713907740 | 27.2 | -1.3 | -4.56 | 27.2 | 27.2 | 27.2 | 200 |
| 1713821340 | 28.5 | -0.1 | -0.35 | 28.5 | 28.5 | 28.5 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
