Assa Abloy AB

ASAZY
🏛️ usa →
17.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.77 10.80 10.65 10.70 0.1M
2022-12-29 10.81 10.89 10.80 10.86 0.1M
2022-12-28 10.87 10.89 10.70 10.72 0.2M
2022-12-27 10.79 10.87 10.76 10.78 0.1M
2022-12-23 10.65 10.71 10.61 10.66 0.1M
2022-12-22 10.81 10.81 10.65 10.74 0.1M
2022-12-21 10.89 10.97 10.89 10.92 0.1M
2022-12-20 10.76 10.84 10.69 10.74 0.2M
2022-12-19 11.01 11.04 10.92 10.94 0.3M
2022-12-16 11.02 11.08 10.92 10.98 0.1M
2022-12-15 11.26 11.29 10.96 11.04 0.2M
2022-12-14 11.56 11.66 11.48 11.55 0.2M
2022-12-13 11.74 11.78 11.50 11.57 0.6M
2022-12-12 11.33 11.43 11.29 11.41 0.1M
2022-12-09 11.34 11.46 11.32 11.36 0.3M
2022-12-08 11.21 11.33 11.16 11.30 0.1M
2022-12-07 11.21 11.27 11.14 11.16 0.2M
2022-12-06 11.35 11.39 11.14 11.21 0.1M
2022-12-05 11.55 11.62 11.44 11.49 0.2M
2022-12-02 11.55 11.69 11.50 11.65 0.1M
2022-12-01 11.63 11.70 11.54 11.68 0.1M
2022-11-30 11.40 11.46 11.12 11.45 0.1M
2022-11-29 11.36 11.39 11.19 11.25 0.1M
2022-11-28 11.49 11.53 11.28 11.30 0.1M
2022-11-25 11.56 11.70 11.56 11.66 0.1M
2022-11-23 11.54 11.71 11.54 11.68 0.1M
2022-11-22 11.20 11.30 11.18 11.29 0.1M
2022-11-21 11.04 11.12 11.01 11.09 0.2M
2022-11-18 11.30 11.31 11.19 11.26 0.1M
2022-11-17 11.20 11.26 11.07 11.23 0.2M
2022-11-16 11.45 11.45 11.22 11.34 0.1M
2022-11-15 11.80 11.80 11.36 11.50 0.2M
2022-11-14 11.71 11.73 11.60 11.60 0.2M
2022-11-11 11.49 11.76 11.46 11.71 0.1M
2022-11-10 11.03 11.38 10.95 11.38 0.3M
2022-11-09 10.48 10.54 10.34 10.36 0.3M
2022-11-08 10.33 10.57 10.30 10.48 0.3M
2022-11-07 10.15 10.18 10.02 10.12 0.2M
2022-11-04 10.45 10.45 9.99 10.32 0.1M
2022-11-03 9.62 9.76 9.59 9.73 0.5M
2022-11-02 10.10 10.26 9.96 9.99 0.2M
2022-11-01 10.25 10.28 9.99 10.07 0.2M
2022-10-31 10.12 10.14 10.01 10.04 0.3M
2022-10-28 10.23 10.35 10.18 10.35 0.1M
2022-10-27 10.47 10.51 10.32 10.32 0.1M
2022-10-26 10.28 10.56 10.27 10.44 0.1M
2022-10-25 9.72 10.02 9.72 9.97 0.2M
2022-10-24 9.57 9.72 9.52 9.71 0.2M
2022-10-21 9.26 9.49 9.23 9.48 0.1M
2022-10-20 9.38 9.54 9.32 9.35 0.2M
2022-10-19 9.61 9.62 9.41 9.48 0.2M
2022-10-18 9.71 9.74 9.61 9.67 0.4M
2022-10-17 9.29 9.44 9.29 9.42 0.5M
2022-10-14 9.29 9.34 9.10 9.12 0.2M
2022-10-13 8.70 9.35 8.69 9.30 0.6M
2022-10-12 8.96 8.97 8.86 8.91 0.2M
2022-10-11 9.05 9.11 8.91 8.97 0.5M
2022-10-10 9.26 9.28 9.11 9.24 0.4M
2022-10-07 9.39 9.40 9.16 9.22 0.2M
2022-10-06 9.77 9.85 9.63 9.65 0.2M
2022-10-05 9.84 10.00 9.77 9.90 0.2M
2022-10-04 9.85 10.04 9.84 10.04 0.7M
2022-10-03 9.37 9.61 9.37 9.58 0.3M
2022-09-30 9.20 9.47 9.20 9.28 0.4M
2022-09-29 9.14 9.23 9.02 9.23 0.5M
2022-09-28 9.10 9.46 9.07 9.45 0.2M
2022-09-27 9.09 9.16 8.94 9.02 0.9M
2022-09-26 9.08 9.22 9.00 9.10 0.5M
2022-09-23 9.03 9.10 8.97 9.04 0.3M
2022-09-22 9.28 9.28 9.14 9.23 0.4M
2022-09-21 9.49 9.59 9.34 9.34 0.2M
2022-09-20 9.61 9.66 9.37 9.46 0.7M
2022-09-19 9.72 9.93 9.72 9.91 0.3M
2022-09-16 9.81 9.94 9.74 9.85 0.2M
2022-09-15 10.09 10.41 10.09 10.22 0.3M
2022-09-14 10.15 10.21 10.09 10.15 0.1M
2022-09-13 10.51 10.59 10.25 10.25 0.3M
2022-09-12 10.68 10.82 10.66 10.74 0.4M
2022-09-09 10.22 10.34 10.22 10.32 0.3M
2022-09-08 9.79 10.05 9.78 9.99 0.6M
2022-09-07 9.82 9.99 9.82 9.99 0.5M
2022-09-06 9.94 10.02 9.79 9.87 0.5M
2022-09-02 9.96 10.15 9.80 9.84 0.3M
2022-09-01 9.79 9.81 9.68 9.80 0.3M
2022-08-31 10.19 10.24 10.06 10.07 0.3M
2022-08-30 10.29 10.29 10.10 10.13 0.4M
2022-08-29 10.10 10.25 10.08 10.14 0.4M
2022-08-26 10.64 10.64 10.24 10.25 0.2M
2022-08-25 10.57 10.67 10.56 10.67 0.1M
2022-08-24 10.67 10.70 10.58 10.62 0.2M
2022-08-23 10.70 10.83 10.68 10.72 0.3M
2022-08-22 11.00 11.00 10.79 10.81 0.3M
2022-08-19 11.31 11.35 11.19 11.23 0.1M
2022-08-18 11.37 11.42 11.28 11.31 0.2M
2022-08-17 11.12 11.29 11.12 11.22 0.1M
2022-08-16 11.34 11.41 11.31 11.37 0.1M
2022-08-15 11.44 11.50 11.42 11.45 0.1M
2022-08-12 11.45 11.56 11.42 11.56 0.1M
2022-08-11 11.69 11.77 11.66 11.67 0.1M
2022-08-10 11.37 11.64 11.33 11.60 0.1M
2022-08-09 11.20 11.23 11.04 11.06 0.3M
2022-08-08 11.46 11.51 11.38 11.41 0.2M
2022-08-05 11.31 11.33 11.14 11.26 0.1M
2022-08-04 11.68 11.81 11.65 11.79 0.1M
2022-08-03 11.50 11.58 11.43 11.57 0.1M
2022-08-02 11.53 11.56 11.43 11.44 0.2M
2022-08-01 11.60 11.74 11.60 11.67 0.3M
2022-07-29 11.60 11.76 11.59 11.76 0.1M
2022-07-28 11.21 11.40 11.12 11.37 0.2M
2022-07-27 11.08 11.27 11.01 11.24 0.2M
2022-07-26 11.01 11.08 10.99 11.01 0.3M
2022-07-25 11.18 11.22 11.07 11.13 0.2M
2022-07-22 11.37 11.39 11.19 11.27 0.1M
2022-07-21 11.18 11.41 11.18 11.39 0.1M
2022-07-20 11.11 11.19 11.04 11.07 0.3M
2022-07-19 10.92 11.21 10.88 11.14 0.4M
2022-07-18 10.88 10.99 10.75 10.82 0.4M
2022-07-15 10.61 10.76 10.58 10.72 0.3M
2022-07-14 10.52 10.68 10.39 10.66 0.2M
2022-07-13 10.70 10.84 10.61 10.74 0.1M
2022-07-12 10.83 11.09 10.83 10.96 0.4M
2022-07-11 10.72 10.81 10.69 10.69 0.5M
2022-07-08 10.93 11.00 10.87 10.93 0.2M
2022-07-07 10.86 10.93 10.83 10.93 0.3M
2022-07-06 10.61 10.70 10.56 10.66 0.8M
2022-07-05 10.28 10.48 10.28 10.48 1.2M
2022-07-01 10.44 10.59 10.38 10.57 0.2M
2022-06-30 10.50 10.64 10.45 10.62 0.1M
2022-06-29 10.61 10.76 10.55 10.66 0.3M
2022-06-28 10.86 10.87 10.62 10.62 0.6M
2022-06-27 10.87 10.95 10.81 10.87 0.4M
2022-06-24 10.41 10.73 10.41 10.73 0.2M
2022-06-23 10.34 10.46 10.29 10.41 0.3M
2022-06-22 10.46 10.68 10.46 10.57 0.5M
2022-06-21 10.60 10.66 10.53 10.54 0.4M
2022-06-17 10.54 10.70 10.50 10.63 0.2M
2022-06-16 10.46 10.64 10.43 10.56 0.3M
2022-06-15 10.97 11.15 10.81 11.03 0.5M
2022-06-14 10.96 11.02 10.68 10.78 0.4M
2022-06-13 11.20 11.37 11.14 11.18 0.3M
2022-06-10 11.67 11.78 11.53 11.69 0.6M
2022-06-09 12.21 12.21 11.92 11.94 0.1M
2022-06-08 12.40 12.44 12.29 12.31 0.2M
2022-06-07 12.45 12.58 12.37 12.56 0.2M
2022-06-06 12.31 12.65 12.31 12.47 0.2M
2022-06-03 12.51 12.52 12.39 12.44 0.1M
2022-06-02 12.31 12.62 12.31 12.62 0.2M
2022-06-01 12.28 12.29 12.00 12.04 0.4M
2022-05-31 12.30 12.43 12.18 12.33 0.3M
2022-05-27 12.07 12.28 12.07 12.27 0.2M
2022-05-26 11.42 11.92 11.42 11.82 0.2M
2022-05-25 11.73 11.79 11.50 11.70 0.2M
2022-05-24 11.96 12.01 11.75 11.89 0.3M
2022-05-23 11.77 11.91 11.74 11.88 0.2M
2022-05-20 11.79 11.80 11.50 11.65 0.2M
2022-05-19 11.57 11.78 11.53 11.69 0.2M
2022-05-18 11.78 11.79 11.53 11.54 0.1M
2022-05-17 12.00 12.02 11.85 11.99 0.2M
2022-05-16 11.60 11.67 11.52 11.58 0.3M
2022-05-13 11.38 11.61 11.38 11.51 0.2M
2022-05-12 11.01 11.26 10.99 11.13 0.2M
2022-05-11 11.48 11.62 11.24 11.24 0.3M
2022-05-10 11.64 11.66 11.34 11.40 0.6M
2022-05-09 11.38 11.40 11.20 11.24 0.3M
2022-05-06 11.49 11.73 11.45 11.59 0.3M
2022-05-05 12.15 12.17 11.73 11.77 0.2M
2022-05-04 12.13 12.46 12.08 12.42 0.1M
2022-05-03 12.29 12.30 12.21 12.28 0.3M
2022-05-02 12.33 12.45 12.08 12.21 0.2M
2022-04-29 12.82 12.89 12.57 12.57 0.1M
2022-04-28 12.50 12.50 12.21 12.43 0.2M
2022-04-27 12.62 12.80 12.45 12.72 0.2M
2022-04-26 12.97 13.01 12.53 12.60 0.3M
2022-04-25 12.97 13.02 12.79 12.98 0.2M
2022-04-22 13.53 13.53 13.30 13.31 0.1M
2022-04-21 13.82 13.82 13.39 13.39 0.2M
2022-04-20 13.42 13.48 13.38 13.46 0.1M
2022-04-19 12.72 12.98 12.72 12.98 0.3M
2022-04-18 12.80 13.13 12.80 13.03 0.2M
2022-04-14 13.06 13.22 13.06 13.10 0.1M
2022-04-13 12.82 13.12 12.81 13.07 0.3M
2022-04-12 13.04 13.10 12.87 12.92 0.3M
2022-04-11 13.21 13.21 12.99 12.99 0.2M
2022-04-08 13.50 13.58 13.38 13.49 0.1M
2022-04-07 13.55 13.59 13.41 13.53 0.1M
2022-04-06 13.23 13.40 13.21 13.35 0.1M
2022-04-05 13.89 13.89 13.70 13.72 0.1M
2022-04-04 13.58 13.79 13.58 13.75 0.1M
2022-04-01 13.61 13.68 13.56 13.67 0.1M
2022-03-31 13.66 13.66 13.43 13.43 0.1M
2022-03-30 13.82 13.92 13.72 13.74 0.5M
2022-03-29 13.95 14.00 13.75 13.75 1.2M
2022-03-28 13.43 13.57 13.32 13.56 0.4M
2022-03-25 13.39 13.43 13.22 13.30 0.2M
2022-03-24 13.74 13.78 13.51 13.61 0.2M
2022-03-23 13.82 14.04 13.82 13.98 0.1M
2022-03-22 14.02 14.07 13.91 13.96 0.1M
2022-03-21 13.96 14.03 13.81 13.86 0.7M
2022-03-18 13.80 14.19 13.79 14.11 0.6M
2022-03-17 14.04 14.20 14.04 14.07 0.2M
2022-03-16 13.29 13.88 13.29 13.88 0.3M
2022-03-15 12.83 12.91 12.74 12.90 0.4M
2022-03-14 12.83 13.11 12.75 12.80 0.2M
2022-03-11 12.69 12.69 12.40 12.41 0.5M
2022-03-10 12.22 12.48 12.21 12.40 0.5M
2022-03-09 12.00 12.40 11.93 12.26 0.2M
2022-03-08 11.81 12.17 11.54 11.80 0.5M
2022-03-07 12.10 12.10 11.56 11.68 0.4M
2022-03-04 12.25 12.29 12.09 12.22 0.3M
2022-03-03 13.03 13.03 12.80 12.91 0.4M
2022-03-02 12.97 13.04 12.86 12.93 1.2M
2022-03-01 13.21 13.24 12.71 12.79 1.2M
2022-02-28 13.02 13.36 12.98 13.06 0.4M
2022-02-25 13.32 13.43 13.25 13.40 0.3M
2022-02-24 12.66 13.21 12.64 13.21 0.4M
2022-02-23 13.96 13.96 13.62 13.62 0.2M
2022-02-22 13.79 13.93 13.65 13.77 0.3M
2022-02-18 14.34 14.36 14.16 14.29 0.1M
2022-02-17 14.40 14.42 14.22 14.26 0.2M
2022-02-16 14.38 14.49 14.29 14.46 0.1M
2022-02-15 14.04 14.27 14.04 14.21 0.3M
2022-02-14 13.81 13.91 13.75 13.88 0.2M
2022-02-11 14.56 14.61 14.02 14.09 0.1M
2022-02-10 14.54 14.83 14.50 14.53 0.2M
2022-02-09 15.01 15.06 14.99 15.03 0.1M
2022-02-08 14.62 14.64 14.50 14.64 0.1M
2022-02-07 14.74 14.96 14.74 14.91 0.2M
2022-02-04 14.28 14.62 14.24 14.54 0.1M
2022-02-03 13.58 13.67 13.44 13.51 0.1M
2022-02-02 13.81 13.92 13.77 13.90 0.2M
2022-02-01 13.75 13.75 13.54 13.66 0.3M
2022-01-31 13.44 13.65 13.41 13.65 0.3M
2022-01-28 12.96 13.09 12.85 13.09 0.1M
2022-01-27 13.12 13.20 12.92 13.02 0.3M
2022-01-26 13.40 13.48 13.12 13.23 0.3M
2022-01-25 13.12 13.36 12.99 13.26 0.3M
2022-01-24 13.27 13.43 13.02 13.42 0.3M
2022-01-21 13.97 14.00 13.81 13.86 0.2M
2022-01-20 14.16 14.33 14.00 14.01 0.2M
2022-01-19 14.21 14.24 14.09 14.11 0.3M
2022-01-18 14.18 14.21 14.03 14.09 0.2M
2022-01-14 14.55 14.60 14.37 14.46 0.1M
2022-01-13 15.14 15.15 14.90 14.90 0.1M
2022-01-12 15.10 15.26 15.09 15.21 0.1M
2022-01-11 14.64 14.84 14.57 14.84 0.1M
2022-01-10 14.60 14.64 14.45 14.64 0.2M
2022-01-07 15.04 15.04 14.87 15.00 0.2M
2022-01-06 15.13 15.18 15.04 15.11 0.1M
2022-01-05 15.35 15.45 15.17 15.17 0.1M
2022-01-04 15.40 15.51 15.39 15.47 0.1M
2022-01-03 15.30 15.36 15.26 15.35 0.1M