Dark

ASAZY
ASSA ABLOY UNSP/ADR
stock OTC ADR

EOD

Jul 29, 2026

18.09USD-0.985%(-0.18)139,229

Pre-market

0.00USD-100.000%(-17.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	18.16000	18.3200	18.000000	18.0900	-0.985%	139,229	0.000%
2026-07-28	17.99000	18.3500	17.970000	18.2700	+1.839%	192,977	-0.985%
2026-07-27	18.05000	18.0500	17.870000	17.9400	+0.787%	259,197	+0.836%
2026-07-24	17.77000	17.9100	17.730000	17.8000	+1.251%	247,987	+1.629%
2026-07-23	17.32000	17.6125	17.320000	17.5800	-0.453%	362,485	+2.901%
2026-07-22	17.76000	17.7700	17.640000	17.6600	+1.030%	113,126	+2.435%
2026-07-21	17.27000	17.5200	17.180000	17.4800	-0.228%	204,060	+3.490%
2026-07-20	17.69000	17.7100	17.480000	17.5200	-2.504%	229,520	+3.253%
2026-07-17	17.89500	18.1605	17.850000	17.9700	+4.781%	228,130	+0.668%
2026-07-16	16.98000	17.3400	16.980000	17.1500	+0.058%	1,530,798	+5.481%
2026-07-15	17.08000	17.2000	16.850000	17.1400	+1.480%	1,919,153	+5.543%
2026-07-14	17.07750	17.1600	16.890000	16.8900	-0.354%	978,293	+7.105%
2026-07-13	17.08000	17.1500	16.920000	16.9500	-2.080%	452,658	+6.726%
2026-07-10	17.23990	17.3799	17.190000	17.3100	+0.815%	354,061	+4.506%
2026-07-09	17.14000	17.2400	17.134000	17.1700	-0.464%	304,136	+5.358%
2026-07-08	17.13000	17.3400	16.880000	17.2500	-1.429%	2,239,316	+4.870%
2026-07-07	17.74000	17.7700	17.460000	17.5000	-0.962%	205,562	+3.371%
2026-07-06	17.62000	17.6800	17.540100	17.6700	-0.113%	202,867	+2.377%
2026-07-02	17.76000	17.8500	17.588000	17.6900	+0.569%	143,239	+2.261%
2026-07-01	17.47000	17.7099	17.340000	17.5900	-0.396%	187,557	+2.843%
2026-06-30	17.57000	17.6600	17.499600	17.6600	+0.455%	218,452	+2.435%
2026-06-29	17.34000	17.5800	17.320000	17.5800	+1.093%	941,509	+2.901%
2026-06-26	17.42000	17.5200	17.280000	17.3900	-0.572%	2,594,219	+4.025%
2026-06-25	17.36000	17.5700	17.340000	17.4900	+0.749%	1,027,620	+3.431%
2026-06-24	16.86000	17.4700	16.860000	17.3600	+3.149%	1,085,225	+4.205%
2026-06-23	17.03000	17.1300	16.820000	16.8300	-3.774%	971,721	+7.487%
2026-06-22	17.58000	17.5900	17.410000	17.4900	-2.181%	903,820	+3.431%
2026-06-18	17.68000	17.9845	17.680000	17.8800	+0.846%	730,791	+1.174%
2026-06-17	18.06000	18.1600	17.660000	17.7300	-2.422%	1,084,085	+2.030%
2026-06-16	18.20000	18.3300	18.170000	18.1700	+1.339%	1,097,531	-0.440%
2026-06-15	18.20000	18.2100	17.905000	17.9300	+1.991%	477,750	+0.892%
2026-06-12	17.56000	17.7300	17.440000	17.5800	+0.572%	377,428	+2.901%
2026-06-11	17.19000	17.5100	16.950000	17.4800	+1.569%	1,288,614	+3.490%
2026-06-10	17.36000	17.5000	17.192000	17.2100	-1.488%	727,025	+5.113%
2026-06-09	17.46000	17.5600	17.181200	17.4700	+1.985%	605,392	+3.549%
2026-06-08	17.20000	17.2599	17.070000	17.1300	+0.351%	679,636	+5.604%
2026-06-05	17.35000	17.3700	17.000000	17.0700	-2.290%	299,700	+5.975%
2026-06-04	17.56000	17.5600	17.385600	17.4700	+0.692%	242,911	+3.549%
2026-06-03	17.44000	17.4700	17.310000	17.3500	-1.644%	157,049	+4.265%
2026-06-02	17.65000	17.7200	17.540000	17.6400	+0.227%	375,251	+2.551%
2026-06-01	17.64000	17.6700	17.400000	17.6000	-1.566%	246,201	+2.784%
2026-05-29	17.90000	18.1400	17.850000	17.8800	+0.819%	240,885	+1.174%
2026-05-28	17.74000	17.9300	17.673500	17.7348	-2.556%	300,482	+2.003%
2026-05-27	18.21000	18.2700	18.101726	18.2000	+1.961%	324,599	-0.604%
2026-05-26	18.13000	18.1400	17.568500	17.8500	-0.502%	234,443	+1.345%
2026-05-22	18.18000	18.1900	17.920000	17.9400	-0.774%	197,404	+0.836%
2026-05-21	17.83000	18.1800	17.795000	18.0800	+0.461%	144,436	+0.055%
2026-05-20	17.73000	18.1580	17.645000	17.9970	+1.678%	160,342	+0.517%
2026-05-19	17.75000	17.8300	17.664000	17.7000	-1.448%	257,364	+2.203%
2026-05-18	17.87000	17.9600	17.725000	17.9600	+1.069%	375,655	+0.724%
2026-05-15	17.82000	17.8840	17.720000	17.7700	-2.737%	351,610	+1.801%
2026-05-14	18.30000	18.4400	18.270000	18.2700	-0.382%	213,312	-0.985%
2026-05-13	18.20000	18.3900	18.130000	18.3400	-1.132%	220,485	-1.363%
2026-05-12	18.57000	18.5800	18.380500	18.5500	-0.723%	157,435	-2.480%
2026-05-11	18.69000	18.8000	18.640000	18.6850	-3.136%	191,565	-3.184%
2026-05-08	19.34545	19.3999	19.190000	19.2900	+0.469%	115,858	-6.221%
2026-05-07	19.56000	19.5820	19.140000	19.2000	-2.240%	142,733	-5.781%
2026-05-06	19.45000	19.7800	19.420000	19.6400	+3.915%	186,804	-7.892%
2026-05-05	18.79000	19.0300	18.719900	18.9000	+0.532%	143,570	-4.286%
2026-05-04	19.17750	19.2500	18.650000	18.8000	-1.879%	185,007	-3.777%
2026-05-01	19.31000	19.3900	19.160000	19.1600	+0.052%	170,175	-5.585%
2026-04-30	19.10130	19.2800	18.880000	19.1500	+0.551%	241,744	-5.535%
2026-04-29	19.32000	19.3200	18.980000	19.0450	-3.030%	142,725	-5.014%
2026-04-28	19.56000	19.7000	19.310000	19.6400	-2.337%	202,666	-7.892%
2026-04-27	20.18000	20.1800	19.840000	20.1100	+0.100%	385,970	-10.045%
2026-04-24	19.93000	20.1200	19.860000	20.0900	+0.551%	132,714	-9.955%
2026-04-23	20.05010	20.1500	19.675000	19.9800	-0.548%	304,572	-9.459%
2026-04-22	20.20000	20.2000	20.031500	20.0900	-0.495%	221,086	-9.955%
2026-04-21	20.41000	20.5550	19.960000	20.1900	-1.464%	194,342	-10.401%
2026-04-20	20.27000	20.5000	20.270000	20.4900	-0.775%	180,853	-11.713%
2026-04-17	20.48000	20.8900	20.480000	20.6500	+3.821%	140,354	-12.397%
2026-04-16	19.91000	20.1125	19.850000	19.8900	+0.353%	248,321	-9.050%
2026-04-15	19.82000	20.0720	19.770000	19.8200	-1.048%	238,803	-8.729%
2026-04-14	19.92000	20.1400	19.920000	20.0300	+0.958%	159,449	-9.685%
2026-04-13	19.45000	19.8500	19.450000	19.8400	+1.173%	183,870	-8.821%
2026-04-10	19.91000	19.9175	19.570000	19.6100	-0.254%	138,176	-7.751%
2026-04-09	19.46000	19.7400	19.320000	19.6600	+0.563%	269,657	-7.986%
2026-04-08	19.77990	19.7799	19.420000	19.5500	+6.656%	243,290	-7.468%
2026-04-07	18.23000	18.3600	18.010000	18.3300	-0.865%	247,156	-1.309%
2026-04-06	18.44500	18.6400	18.260000	18.4900	0.000%	231,315	-2.163%
2026-04-02	18.05000	18.4900	18.000000	18.4900	+1.371%	414,983	-2.163%
2026-04-01	18.31000	18.4200	18.120000	18.2400	+1.616%	251,839	-0.822%
2026-03-31	17.70000	17.9700	17.510000	17.9500	+3.637%	242,927	+0.780%
2026-03-30	17.48000	17.4980	17.180000	17.3200	+0.116%	383,651	+4.446%
2026-03-27	17.52000	17.6400	17.260000	17.3000	-1.425%	303,850	+4.566%
2026-03-26	17.67000	17.8200	17.490000	17.5500	-2.337%	282,201	+3.077%
2026-03-25	17.94000	18.0800	17.820000	17.9700	+2.335%	294,529	+0.668%
2026-03-24	17.24000	17.6600	17.240000	17.5600	-0.454%	310,056	+3.018%
2026-03-23	17.63000	18.0200	17.510000	17.6400	+3.948%	372,264	+2.551%
2026-03-20	17.51000	17.5100	16.877500	16.9700	-2.190%	293,387	+6.600%
2026-03-19	17.24000	17.4800	17.100000	17.3500	-3.343%	218,476	+4.265%
2026-03-18	18.27000	18.3499	17.950000	17.9500	-3.130%	179,328	+0.780%
2026-03-17	18.68000	18.7400	18.450000	18.5300	+0.707%	216,391	-2.375%
2026-03-16	18.38000	18.5000	18.310000	18.4000	+2.165%	543,024	-1.685%
2026-03-13	18.49000	18.5400	18.010000	18.0100	-3.483%	330,265	+0.444%
2026-03-12	18.78750	18.8050	18.485000	18.6600	-2.406%	235,663	-3.055%
2026-03-11	19.16250	19.2600	18.980000	19.1200	0.000%	271,027	-5.387%
2026-03-10	19.44000	19.5320	19.100000	19.1200	-1.138%	269,209	-5.387%
2026-03-09	18.83000	19.3400	18.640000	19.3400	-1.527%	213,519	-6.463%
2026-03-06	19.33000	19.6400	19.220000	19.6400	-0.833%	290,425	-7.892%
2026-03-05	19.78000	19.9200	19.600000	19.8050	-3.107%	147,350	-8.659%
2026-03-04	20.55000	20.6150	20.290000	20.4400	-0.729%	219,685	-11.497%
2026-03-03	20.23000	20.7900	19.985000	20.5900	-1.575%	206,338	-12.142%
2026-03-02	20.78000	21.0400	20.730000	20.9195	-1.463%	107,564	-13.526%
2026-02-27	21.16000	21.3800	21.140000	21.2300	+0.473%	184,967	-14.790%
2026-02-26	21.21000	21.2499	21.010000	21.1300	+0.571%	164,534	-14.387%
2026-02-25	21.01000	21.2900	20.780000	21.0100	-1.222%	145,280	-13.898%
2026-02-24	21.11000	21.3650	21.110000	21.2700	+1.382%	170,258	-14.951%
2026-02-23	21.00000	21.1900	20.950000	20.9800	-0.757%	130,740	-13.775%
2026-02-20	20.74000	21.2300	20.740000	21.1400	+1.732%	179,489	-14.428%
2026-02-19	20.55000	20.8000	20.550000	20.7800	+0.241%	266,194	-12.945%
2026-02-18	20.82000	21.0500	20.710000	20.7300	-1.380%	1,051,728	-12.735%
2026-02-17	20.79000	21.0200	20.740000	21.0200	-1.407%	298,872	-13.939%
2026-02-13	21.25000	21.3900	21.100000	21.3200	-0.420%	182,934	-15.150%
2026-02-12	21.51000	21.6700	21.290000	21.4100	-1.922%	173,729	-15.507%
2026-02-11	21.80000	21.9030	21.640100	21.8295	-0.094%	151,505	-17.130%
2026-02-10	21.90000	21.9100	21.805000	21.8500	-0.410%	167,968	-17.208%
2026-02-09	21.87000	21.9800	21.790000	21.9400	0.000%	522,823	-17.548%
2026-02-06	21.75000	21.9400	21.750000	21.9400	+2.763%	215,418	-17.548%
2026-02-05	21.27000	21.5400	21.170000	21.3500	+1.041%	160,719	-15.269%
2026-02-04	21.04000	21.3500	20.930000	21.1300	+1.930%	148,124	-14.387%
2026-02-03	20.23500	20.7600	20.220000	20.7300	+2.018%	126,278	-12.735%
2026-02-02	20.23000	20.3899	20.230000	20.3200	+0.644%	119,403	-10.974%
2026-01-30	20.37000	20.4030	20.125000	20.1900	-1.416%	134,178	-10.401%
2026-01-29	20.47000	20.5600	20.180000	20.4800	+1.436%	126,777	-11.670%
2026-01-28	20.11500	20.2000	20.035000	20.1900	-1.560%	125,335	-10.401%
2026-01-27	20.41000	20.5900	20.380000	20.5100	+1.888%	150,750	-11.799%
2026-01-26	20.16000	20.2700	20.050000	20.1300	-1.324%	126,448	-10.134%
2026-01-23	20.18000	20.4200	20.110000	20.4000	+0.691%	208,223	-11.324%
2026-01-22	20.29500	20.3870	20.185000	20.2600	+0.947%	149,802	-10.711%
2026-01-21	19.89000	20.1600	19.786500	20.0700	+1.930%	668,584	-9.865%
2026-01-20	19.70000	19.8687	19.670000	19.6900	-3.148%	227,450	-8.126%
2026-01-16	20.24000	20.3900	20.200000	20.3300	+2.264%	412,506	-11.018%
2026-01-15	19.79000	19.9900	19.790000	19.8800	+2.158%	162,566	-9.004%
2026-01-14	19.57350	19.6100	19.400100	19.4600	-0.256%	202,172	-7.040%
2026-01-13	19.66000	19.6600	19.490000	19.5100	-2.009%	250,124	-7.278%
2026-01-12	19.93000	19.9750	19.840000	19.9100	+0.556%	129,984	-9.141%
2026-01-09	19.74750	19.8200	19.631000	19.8000	+1.957%	144,555	-8.636%
2026-01-08	19.27000	19.4600	19.240000	19.4200	-0.766%	131,990	-6.849%
2026-01-07	19.54000	19.6300	19.350000	19.5700	+1.268%	208,425	-7.563%
2026-01-06	18.78000	19.3700	18.780000	19.3250	-0.078%	954,296	-6.391%
2026-01-05	19.46000	19.4600	18.890000	19.3400	+0.363%	105,918	-6.463%
2026-01-02	19.21000	19.2900	19.137500	19.2700	-0.207%	183,120	-6.124%
2025-12-31	19.53000	19.8500	19.310000	19.3100	-0.464%	86,318	-6.318%
2025-12-30	19.28010	19.5200	19.280100	19.4000	-0.052%	89,056	-6.753%
2025-12-29	19.54000	19.5400	19.210000	19.4100	-0.206%	81,200	-6.801%
2025-12-26	19.50000	19.5000	19.370000	19.4500	+0.569%	113,612	-6.992%
2025-12-24	18.90000	19.5000	18.900000	19.3400	+0.104%	82,139	-6.463%
2025-12-23	19.27000	19.4700	19.179600	19.3200	+0.573%	150,050	-6.366%
2025-12-22	19.19000	19.3299	19.127000	19.2100	+0.313%	179,378	-5.830%
2025-12-19	19.12000	19.2000	19.030100	19.1500	+0.578%	188,608	-5.535%
2025-12-18	18.82000	19.0800	18.820000	19.0400	+1.277%	180,150	-4.989%
2025-12-17	18.78000	18.9500	18.780000	18.8000	-2.439%	238,933	-3.777%
2025-12-16	19.23000	19.3200	19.150000	19.2700	-0.155%	155,212	-6.124%
2025-12-15	19.25000	19.3500	19.210000	19.3000	+0.312%	211,502	-6.269%
2025-12-12	19.37000	19.4450	19.180000	19.2400	-0.620%	120,948	-5.977%
2025-12-11	19.17990	19.4200	19.159900	19.3600	+1.627%	236,628	-6.560%
2025-12-10	18.75000	19.0700	18.750000	19.0500	+1.330%	205,715	-5.039%
2025-12-09	18.91350	18.9500	18.760000	18.8000	-0.948%	149,993	-3.777%
2025-12-08	19.05000	19.0700	18.860000	18.9800	-0.888%	140,786	-4.689%
2025-12-05	19.13000	19.2000	19.075000	19.1500	+0.710%	119,241	-5.535%
2025-12-04	19.10000	19.1850	18.990000	19.0150	+0.237%	132,227	-4.865%
2025-12-03	18.70500	18.9800	18.705000	18.9700	+1.119%	109,706	-4.639%
2025-12-02	18.69000	18.7600	18.640000	18.7600	-0.319%	112,804	-3.571%
2025-12-01	18.76000	18.9000	18.760000	18.8200	-0.895%	247,006	-3.879%
2025-11-28	18.83000	18.9900	18.830000	18.9900	+1.280%	101,230	-4.739%
2025-11-26	18.68000	18.8000	18.680000	18.7500	+0.646%	109,848	-3.520%
2025-11-25	18.44000	18.6400	18.380100	18.6297	+1.193%	197,276	-2.897%
2025-11-24	18.26080	18.5299	18.260000	18.4100	+0.877%	127,708	-1.738%
2025-11-21	18.02000	18.3100	17.990000	18.2500	+2.413%	208,603	-0.877%
2025-11-20	18.28000	18.2800	17.820000	17.8200	-1.547%	174,636	+1.515%
2025-11-19	18.01000	18.2200	17.990000	18.1000	+0.055%	190,323	-0.055%
2025-11-18	18.16990	18.2200	17.965000	18.0900	-1.658%	134,250	0.000%
2025-11-17	18.60000	18.6700	18.370000	18.3950	-1.946%	123,058	-1.658%
2025-11-14	18.64000	18.8400	18.639900	18.7600	-0.636%	303,534	-3.571%
2025-11-13	19.02000	19.0205	18.790000	18.8800	-1.255%	146,013	-4.184%
2025-11-12	18.90000	19.1600	18.900000	19.1200	+1.004%	115,060	-5.387%
2025-11-11	19.00000	19.0200	18.870000	18.9300	+2.049%	148,104	-4.437%
2025-11-10	18.61000	18.6700	18.474000	18.5500	-1.487%	114,747	-2.480%
2025-11-07	18.47000	18.8300	18.440000	18.8300	+0.749%	100,050	-3.930%
2025-11-06	18.46000	18.6900	18.460000	18.6900	+0.538%	159,307	-3.210%
2025-11-05	18.58000	18.7100	18.510000	18.5900	+0.378%	321,445	-2.690%
2025-11-04	18.47000	18.6100	18.460000	18.5200	-2.062%	136,287	-2.322%
2025-11-03	18.80000	18.9400	18.780000	18.9100	+0.478%	126,633	-4.336%
2025-10-31	19.18750	19.1875	18.730000	18.8200	-0.843%	131,523	-3.879%
2025-10-30	19.05300	19.1400	18.972400	18.9800	-0.991%	101,471	-4.689%
2025-10-29	19.24000	19.3399	19.050000	19.1700	-0.622%	153,550	-5.634%
2025-10-28	19.31000	19.3600	19.140000	19.2900	-0.104%	88,633	-6.221%
2025-10-27	19.32000	19.3600	19.220000	19.3100	+0.468%	116,323	-6.318%
2025-10-24	19.17000	19.2300	19.131000	19.2200	-0.143%	144,804	-5.879%
2025-10-23	19.18990	19.3075	19.140000	19.2475	+1.090%	91,170	-6.014%
2025-10-22	19.16000	19.1600	19.000000	19.0400	-0.626%	127,526	-4.989%
2025-10-21	18.82000	19.2300	18.745000	19.1600	+5.333%	1,073,151	-5.585%
2025-10-20	18.34000	18.3400	18.130000	18.1900	+0.220%	81,641	-0.550%
2025-10-17	17.97010	18.1500	17.925000	18.1500	0.000%	134,298	-0.331%
2025-10-16	18.08000	18.2255	18.010000	18.1500	+2.311%	130,512	-0.331%
2025-10-15	17.67000	17.7900	17.590100	17.7400	+1.779%	97,340	+1.973%
2025-10-14	17.16000	17.4800	17.150000	17.4300	+0.080%	102,486	+3.787%
2025-10-13	17.28000	17.4200	17.280000	17.4160	+0.845%	112,300	+3.870%
2025-10-10	17.60500	17.6550	17.250000	17.2700	-0.747%	197,582	+4.748%
2025-10-09	17.54000	17.5400	17.350000	17.4000	-1.080%	209,924	+3.966%
2025-10-08	17.63000	17.6800	17.530000	17.5900	+0.228%	115,982	+2.843%
2025-10-07	17.68000	17.7000	17.520000	17.5500	-0.567%	74,712	+3.077%
2025-10-06	17.70000	17.7000	17.557000	17.6500	-0.282%	78,610	+2.493%
2025-10-03	17.52000	17.7299	17.520000	17.7000	+1.201%	100,758	+2.203%
2025-10-02	17.32000	17.5100	17.290000	17.4900	+1.568%	95,246	+3.431%
2025-10-01	17.07000	17.3200	17.070000	17.2200	-0.635%	196,530	+5.052%
2025-09-30	17.22500	17.3700	17.150000	17.3300	+1.109%	162,046	+4.385%
2025-09-29	17.18000	17.2600	17.120000	17.1400	+0.234%	130,721	+5.543%
2025-09-26	16.97000	17.1300	16.940000	17.1000	+1.665%	194,913	+5.789%
2025-09-25	16.75000	16.8800	16.710000	16.8200	-1.349%	135,874	+7.551%
2025-09-24	17.05000	17.1100	17.000000	17.0500	-2.516%	107,806	+6.100%
2025-09-23	17.50000	17.6070	17.420000	17.4900	+0.575%	199,112	+3.431%
2025-09-22	17.38500	17.4500	17.280000	17.3900	-0.401%	163,546	+4.025%
2025-09-19	17.53000	17.5300	17.340100	17.4600	-0.964%	228,532	+3.608%
2025-09-18	17.70000	17.7250	17.560000	17.6300	-1.673%	96,527	+2.609%
2025-09-17	18.07000	18.1300	17.920000	17.9300	-0.939%	111,944	+0.892%
2025-09-16	18.12000	18.1390	17.980000	18.1000	-1.201%	91,231	-0.055%
2025-09-15	18.32000	18.3900	18.225000	18.3200	+0.770%	158,973	-1.255%
2025-09-12	18.21000	18.2310	18.120000	18.1800	-0.493%	112,450	-0.495%
2025-09-11	18.24000	18.2900	18.120000	18.2700	+0.717%	198,776	-0.985%
2025-09-10	18.18000	18.2600	18.050000	18.1400	+0.332%	100,945	-0.276%
2025-09-09	18.29000	18.2900	17.940000	18.0800	-1.202%	93,413	+0.055%
2025-09-08	18.27000	18.3300	18.222000	18.3000	+0.605%	98,674	-1.148%
2025-09-05	18.13000	18.2500	18.048000	18.1900	+2.768%	145,499	-0.550%
2025-09-04	17.62000	17.7300	17.600000	17.7000	+1.520%	81,002	+2.203%
2025-09-03	17.43000	17.4999	17.380000	17.4350	+0.577%	129,219	+3.757%
2025-09-02	17.40700	17.4900	17.225000	17.3350	-1.506%	117,235	+4.355%
2025-08-29	17.71500	17.7150	17.550000	17.6000	-0.340%	118,705	+2.784%
2025-08-28	17.62000	17.7200	17.540000	17.6600	+0.857%	103,733	+2.435%
2025-08-27	17.39000	17.5500	17.380000	17.5100	-0.285%	106,803	+3.312%
2025-08-26	17.55500	17.6100	17.485000	17.5600	+0.573%	85,113	+3.018%
2025-08-25	17.70010	17.7400	17.460000	17.4600	-2.294%	276,648	+3.608%
2025-08-22	17.49000	17.9900	17.470000	17.8700	+2.701%	200,129	+1.231%
2025-08-21	17.40000	17.4000	17.330000	17.4000	-0.742%	114,816	+3.966%
2025-08-20	17.48000	17.5400	17.390000	17.5300	-0.284%	171,457	+3.195%
2025-08-19	17.53500	17.7000	17.535000	17.5800	+1.267%	177,641	+2.901%
2025-08-18	17.31000	17.4200	17.250000	17.3600	0.000%	339,866	+4.205%
2025-08-15	17.46000	17.4600	17.330000	17.3600	0.000%	90,223	+4.205%
2025-08-14	17.34000	17.3700	17.210000	17.3600	+0.579%	121,562	+4.205%
2025-08-13	17.20000	17.3300	17.200000	17.2600	-0.058%	128,279	+4.809%
2025-08-12	16.99000	17.2700	16.980000	17.2700	+2.310%	113,636	+4.748%
2025-08-11	16.94000	16.9550	16.826000	16.8800	-1.402%	196,447	+7.168%
2025-08-08	17.02000	17.1400	17.010000	17.1200	+0.352%	317,507	+5.666%
2025-08-07	17.04000	17.0600	16.930000	17.0600	+2.278%	206,631	+6.038%
2025-08-06	16.66500	16.7500	16.600000	16.6800	+0.421%	356,051	+8.453%
2025-08-05	16.61000	16.6900	16.540100	16.6100	+0.060%	277,142	+8.910%
2025-08-04	16.59000	16.6450	16.540000	16.6000	+0.851%	435,611	+8.976%
2025-08-01	16.41000	16.4850	16.340000	16.4600	0.000%	131,075	+9.903%
2025-07-31	16.56500	16.5850	16.420000	16.4600	-0.664%	212,214	+9.903%
2025-07-30	16.74000	16.7600	16.535000	16.5700	-1.193%	191,776	+9.173%
2025-07-29	16.77500	16.9100	16.660000	16.7700	+0.060%	111,179	+7.871%
2025-07-28	16.83000	16.8300	16.720000	16.7600	-1.639%	87,809	+7.936%
2025-07-25	16.83750	17.0400	16.837500	17.0392	+0.883%	166,413	+6.167%
2025-07-24	16.91000	17.0125	16.890000	16.8900	-0.822%	97,261	+7.105%
2025-07-23	16.85000	17.0500	16.790000	17.0300	+2.776%	599,322	+6.224%
2025-07-22	16.44000	16.5800	16.440000	16.5700	+0.121%	167,878	+9.173%
2025-07-21	16.52500	16.6520	16.525000	16.5500	+0.730%	174,123	+9.305%
2025-07-18	16.57000	16.6100	16.420000	16.4300	+0.244%	216,001	+10.103%
2025-07-17	16.28000	16.3900	16.220100	16.3900	+5.470%	123,450	+10.372%
2025-07-16	15.49000	15.6000	15.390000	15.5400	+0.193%	119,124	+16.409%
2025-07-15	15.71000	15.7100	15.470000	15.5100	-0.958%	98,604	+16.634%
2025-07-14	15.67000	15.7000	15.626500	15.6600	-0.949%	116,109	+15.517%
2025-07-11	15.91000	15.9100	15.800000	15.8100	-1.679%	86,444	+14.421%
2025-07-10	16.00000	16.1200	15.920000	16.0800	+1.772%	146,721	+12.500%
2025-07-09	15.82500	15.8300	15.729900	15.8000	+0.445%	206,019	+14.494%
2025-07-08	15.51000	15.7300	15.485000	15.7300	+1.158%	108,573	+15.003%
2025-07-07	15.67000	15.7000	15.497000	15.5500	+0.064%	166,178	+16.334%
2025-07-03	15.60000	15.6150	15.500000	15.5400	-0.703%	128,366	+16.409%
2025-07-02	15.54000	15.6500	15.520000	15.6500	+0.514%	158,122	+15.591%
2025-07-01	15.44500	15.5800	15.408000	15.5700	+0.129%	154,044	+16.185%
2025-06-30	15.52000	15.5700	15.340000	15.5500	-0.892%	167,438	+16.334%
2025-06-27	15.62000	15.7600	15.590500	15.6900	+2.482%	270,649	+15.296%
2025-06-26	15.35000	15.3899	15.250000	15.3100	-0.455%	133,606	+18.158%
2025-06-25	15.33000	15.4162	15.260000	15.3800	-0.389%	232,755	+17.620%
2025-06-24	15.35000	15.4700	15.330000	15.4400	+2.728%	117,755	+17.163%
2025-06-23	14.82000	15.1900	14.810000	15.0300	-1.118%	155,626	+20.359%
2025-06-20	14.99750	15.3900	14.910000	15.2000	-1.235%	162,450	+19.013%
2025-06-18	15.42000	15.5499	15.330000	15.3900	-1.283%	138,928	+17.544%
2025-06-17	15.75000	15.7900	15.550000	15.5900	-2.404%	180,519	+16.036%
2025-06-16	16.04000	16.1600	15.950000	15.9740	+0.782%	278,158	+13.247%
2025-06-13	15.83000	15.9500	15.790000	15.8500	-1.553%	115,488	+14.132%
2025-06-12	16.12000	16.2000	16.070000	16.1000	+0.374%	337,739	+12.360%
2025-06-11	16.20000	16.2400	16.020000	16.0400	-0.558%	97,323	+12.781%
2025-06-10	16.15000	16.1500	16.060000	16.1300	+0.687%	220,473	+12.151%
2025-06-09	15.95000	16.0699	15.950000	16.0200	-0.620%	236,080	+12.921%
2025-06-06	16.08000	16.3000	16.080000	16.1200	-0.278%	438,311	+12.221%
2025-06-05	16.18000	16.2700	16.100100	16.1650	+1.859%	264,143	+11.908%
2025-06-04	15.85250	15.9300	15.810000	15.8700	+2.189%	166,684	+13.989%
2025-06-03	15.37000	15.5700	15.350000	15.5300	-1.334%	180,113	+16.484%
2025-06-02	15.68000	15.7400	15.590000	15.7400	-0.506%	711,972	+14.930%
2025-05-30	15.79000	15.8500	15.650000	15.8200	-0.063%	3,668,990	+14.349%
2025-05-29	15.94750	15.9700	15.770000	15.8300	+0.957%	156,748	+14.277%
2025-05-28	15.70000	15.8000	15.675000	15.6800	-1.508%	225,990	+15.370%
2025-05-27	16.06000	16.0700	15.822500	15.9200	+1.144%	1,441,879	+13.631%
2025-05-23	15.58800	15.7800	15.570000	15.7400	+0.575%	936,810	+14.930%
2025-05-22	15.72500	15.7900	15.635000	15.6500	-1.634%	210,019	+15.591%
2025-05-21	15.97010	16.1300	15.910000	15.9100	-1.547%	137,212	+13.702%
2025-05-20	15.95000	16.1700	15.950000	16.1600	+0.342%	167,494	+11.943%
2025-05-19	15.96500	16.1200	15.965000	16.1050	+0.845%	349,791	+12.325%
2025-05-16	15.94000	16.0200	15.830000	15.9700	+0.377%	91,802	+13.275%
2025-05-15	15.76000	15.9600	15.760000	15.9100	+1.144%	196,303	+13.702%
2025-05-14	15.97000	16.0015	15.710000	15.7300	-1.564%	102,645	+15.003%
2025-05-13	15.82000	16.0399	15.820000	15.9800	+1.267%	129,790	+13.204%
2025-05-12	15.91000	15.9100	15.650000	15.7800	+2.401%	261,940	+14.639%
2025-05-09	15.53000	15.5300	15.370000	15.4100	-0.645%	151,391	+17.391%
2025-05-08	15.50000	15.6800	15.470000	15.5100	+0.259%	136,951	+16.634%
2025-05-07	15.41500	15.5900	15.330100	15.4700	+0.651%	118,728	+16.936%
2025-05-06	15.50000	15.5900	15.310000	15.3700	-3.090%	76,889	+17.697%
2025-05-05	15.66000	15.8800	15.444000	15.8600	+2.455%	170,459	+14.061%
2025-05-02	15.39000	15.6500	15.300000	15.4800	+3.545%	120,736	+16.860%
2025-05-01	14.89000	15.1000	14.730000	14.9500	-0.333%	157,384	+21.003%
2025-04-30	15.22000	15.2200	14.800000	15.0000	+0.402%	140,791	+20.600%
2025-04-29	15.00000	15.0000	14.880000	14.9400	-1.060%	130,080	+21.084%
2025-04-28	14.92000	15.2200	14.920000	15.1000	+0.533%	142,012	+19.801%
2025-04-25	14.69000	15.0200	14.690000	15.0200	+0.941%	143,266	+20.439%
2025-04-24	14.74990	14.9200	14.600000	14.8800	+2.268%	166,512	+21.573%
2025-04-23	14.95000	14.9900	14.550000	14.5500	+1.253%	270,680	+24.330%
2025-04-22	14.19000	14.5500	14.190000	14.3700	+1.411%	231,691	+25.887%
2025-04-21	14.36000	14.3800	14.050000	14.1700	-1.597%	169,618	+27.664%
2025-04-17	14.22000	14.4800	14.220000	14.4000	+1.195%	240,083	+25.625%
2025-04-16	14.23500	14.3900	14.140000	14.2300	-0.280%	232,718	+27.126%
2025-04-15	14.34000	14.4010	14.210000	14.2700	+1.134%	241,093	+26.769%
2025-04-14	14.19750	14.3700	14.050000	14.1100	-0.704%	360,024	+28.207%
2025-04-11	13.73500	14.2500	13.730000	14.2100	+3.120%	449,464	+27.305%
2025-04-10	13.84000	13.8800	13.450000	13.7800	-2.821%	337,229	+31.277%
2025-04-09	12.92000	14.3200	12.920000	14.1800	+9.922%	795,456	+27.574%
2025-04-08	13.44750	13.4900	12.760000	12.9000	-0.616%	714,549	+40.233%
2025-04-07	12.86000	13.7300	12.800000	12.9800	-3.423%	602,537	+39.368%
2025-04-04	14.00000	14.0000	13.440000	13.4400	-6.080%	296,661	+34.598%
2025-04-03	14.64000	14.6600	14.310000	14.3100	-4.217%	291,828	+26.415%
2025-04-02	14.75000	14.9900	14.740000	14.9400	+0.674%	447,576	+21.084%
2025-04-01	14.83000	14.9100	14.750000	14.8400	-0.935%	309,262	+21.900%
2025-03-31	14.86000	15.0000	14.800000	14.9800	+0.335%	291,739	+20.761%
2025-03-28	14.96000	14.9850	14.835000	14.9300	+0.742%	119,254	+21.165%
2025-03-27	14.68000	14.8800	14.670000	14.8200	+0.407%	213,797	+22.065%
2025-03-26	14.76000	14.9100	14.700000	14.7600	-1.992%	122,770	+22.561%
2025-03-25	15.09000	15.1100	14.984000	15.0600	-0.066%	95,492	+20.120%
2025-03-24	15.01000	15.1200	14.970000	15.0700	+0.133%	107,368	+20.040%
2025-03-21	15.01000	15.0800	14.920000	15.0500	-0.660%	142,085	+20.199%
2025-03-20	15.15500	15.2000	15.090000	15.1500	-2.132%	117,538	+19.406%
2025-03-19	15.41000	15.5750	15.380000	15.4800	+0.585%	94,763	+16.860%
2025-03-18	15.13000	15.4000	15.130000	15.3900	+0.065%	82,206	+17.544%
2025-03-17	15.23010	15.4000	15.221000	15.3800	-2.038%	92,894	+17.620%
2025-03-14	15.68700	15.7000	15.532000	15.7000	+0.064%	86,014	+15.223%
2025-03-13	15.80100	15.8600	15.640000	15.6900	-1.815%	75,650	+15.296%
2025-03-12	16.19000	16.1900	15.970000	15.9800	-1.662%	231,047	+13.204%
2025-03-11	16.26000	16.3500	16.010000	16.2500	-0.915%	217,237	+11.323%
2025-03-10	16.39200	16.4800	16.225000	16.4000	-2.671%	129,878	+10.305%
2025-03-07	16.54000	16.8700	16.540000	16.8500	+2.807%	120,830	+7.359%
2025-03-06	16.21000	16.4500	16.210000	16.3900	+0.986%	230,099	+10.372%
2025-03-05	15.99000	16.2600	15.980000	16.2300	+5.595%	92,335	+11.460%
2025-03-04	15.21100	15.6000	15.010100	15.3700	-0.711%	93,995	+17.697%
2025-03-03	15.57000	15.6400	15.360000	15.4800	+1.442%	224,571	+16.860%
2025-02-28	15.28000	15.3600	15.100000	15.2600	+0.066%	124,917	+18.545%
2025-02-27	15.40100	15.4400	15.250000	15.2500	-2.369%	134,295	+18.623%
2025-02-26	15.75000	15.7800	15.570000	15.6200	+0.450%	111,892	+15.813%
2025-02-25	15.53000	15.6500	15.430000	15.5500	+1.634%	105,168	+16.334%
2025-02-24	15.27000	15.3900	15.200000	15.3000	-0.065%	88,366	+18.235%
2025-02-21	15.47000	15.4700	15.250000	15.3100	-0.649%	92,863	+18.158%
2025-02-20	15.29000	15.4500	15.260000	15.4100	+2.426%	68,134	+17.391%
2025-02-19	15.10000	15.1400	14.970000	15.0450	-2.935%	90,445	+20.239%
2025-02-18	15.49000	15.5900	15.437000	15.5000	+0.846%	74,322	+16.710%
2025-02-14	15.34000	15.4200	15.315000	15.3700	+0.523%	78,786	+17.697%
2025-02-13	15.20000	15.3400	15.140000	15.2900	+0.858%	69,000	+18.313%
2025-02-12	14.86000	15.1600	14.860000	15.1600	-0.915%	80,858	+19.327%
2025-02-11	15.11000	15.3100	15.060000	15.3000	+2.410%	89,984	+18.235%
2025-02-10	14.83000	14.9700	14.815000	14.9400	+0.674%	103,931	+21.084%
2025-02-07	14.98000	14.9950	14.800000	14.8400	-2.304%	126,520	+21.900%
2025-02-06	14.98000	15.2450	14.980000	15.1900	+0.463%	79,030	+19.092%

.dark-mode .BW6y66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BW6y66{ color: #333333; background-color: white; border: 2px solid #333333; }ASAZYASSA ABLOY UNSP/ADRstock OTC ADR

ASAZY
ASSA ABLOY UNSP/ADR
stock OTC ADR