Dark

ASAZY
ASSA ABLOY UNSP/ADR
stock OTC ADR

EOD

Sep 30, 2026

17.63USD-0.704%(-0.13)132,909

Pre-market

0.00USD-100.000%(-17.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	17.79000	17.7900	17.620002	17.6250	-0.704%	132,909	0.000%
2026-09-29	17.90000	17.9000	17.600000	17.7500	-1.389%	144,182	-0.704%
2026-09-28	17.96000	18.1000	17.900000	18.0000	+0.279%	145,643	-2.083%
2026-09-25	17.84000	17.9800	17.740000	17.9500	+0.730%	154,326	-1.811%
2026-09-24	17.87000	17.9000	17.674200	17.8200	-0.780%	226,793	-1.094%
2026-09-23	18.05500	18.0700	17.856000	17.9600	-1.751%	139,060	-1.865%
2026-09-22	18.21000	18.2935	18.140000	18.2800	+1.499%	153,096	-3.583%
2026-09-21	17.90000	18.0300	17.860000	18.0100	+2.155%	229,762	-2.138%
2026-09-18	17.63000	17.6500	17.550000	17.6300	+0.628%	185,173	-0.028%
2026-09-17	17.54000	17.7230	17.506000	17.5200	+0.748%	1,399,081	+0.599%
2026-09-16	17.66000	17.6600	17.300000	17.3900	-0.685%	149,467	+1.351%
2026-09-15	17.43500	17.5600	17.420000	17.5100	+0.143%	234,690	+0.657%
2026-09-14	17.43000	17.5900	17.360000	17.4850	-0.029%	364,134	+0.801%
2026-09-11	17.55000	17.6101	17.480000	17.4900	-0.114%	616,918	+0.772%
2026-09-10	17.67000	17.6810	17.510000	17.5100	-1.297%	302,261	+0.657%
2026-09-09	17.82000	17.8600	17.710000	17.7400	-3.166%	328,893	-0.648%
2026-09-08	18.37000	18.4500	18.290000	18.3200	-0.218%	249,702	-3.794%
2026-09-04	18.27000	18.4299	18.270000	18.3600	+0.164%	133,431	-4.003%
2026-09-03	18.42500	18.4500	18.280000	18.3300	+1.047%	269,907	-3.846%
2026-09-02	18.09000	18.1700	18.000000	18.1400	-0.330%	148,213	-2.839%
2026-09-01	18.46000	18.4600	18.150000	18.2000	-2.045%	138,480	-3.159%
2026-08-31	18.71000	18.7100	18.500000	18.5800	+0.405%	158,515	-5.140%
2026-08-28	18.81000	18.8300	18.460000	18.5050	-0.831%	93,949	-4.755%
2026-08-27	18.55000	18.7025	18.490000	18.6600	+0.269%	119,426	-5.547%
2026-08-26	18.68000	18.7700	18.560000	18.6100	-0.161%	103,148	-5.293%
2026-08-25	18.56000	18.6400	18.540000	18.6400	+1.139%	118,790	-5.445%
2026-08-24	18.55000	18.5900	18.380000	18.4300	-1.338%	112,482	-4.368%
2026-08-21	18.70000	18.7200	18.620000	18.6800	+0.918%	102,296	-5.648%
2026-08-20	18.43000	18.5830	18.410000	18.5100	+0.707%	107,668	-4.781%
2026-08-19	18.26000	18.4800	18.260000	18.3800	+1.547%	151,727	-4.108%
2026-08-18	18.09000	18.1700	18.030000	18.1000	-1.737%	246,638	-2.624%
2026-08-17	18.55000	18.5700	18.380000	18.4200	-1.392%	217,365	-4.316%
2026-08-14	18.71000	18.7250	18.600000	18.6800	-0.849%	102,199	-5.648%
2026-08-13	18.87000	18.8900	18.750000	18.8400	+0.426%	117,740	-6.449%
2026-08-12	18.96010	18.9890	18.730000	18.7600	-0.846%	193,147	-6.050%
2026-08-11	18.98000	19.1100	18.870000	18.9200	-0.630%	172,641	-6.845%
2026-08-10	19.07000	19.1075	18.945000	19.0400	-1.245%	161,523	-7.432%
2026-08-07	19.34000	19.3800	19.240000	19.2800	+0.417%	105,323	-8.584%
2026-08-06	19.36000	19.3600	19.160000	19.2000	-0.156%	363,677	-8.203%
2026-08-05	19.25000	19.2900	19.189900	19.2300	+0.418%	148,814	-8.346%
2026-08-04	18.89000	19.1600	18.880000	19.1500	+1.916%	166,728	-7.963%
2026-08-03	18.81000	18.9200	18.740000	18.7900	+1.568%	235,872	-6.200%
2026-07-31	18.45500	18.5700	18.350500	18.5000	+0.271%	162,711	-4.730%
2026-07-30	18.46000	18.5100	18.300000	18.4500	+1.990%	284,346	-4.472%
2026-07-29	18.16000	18.3200	18.000000	18.0900	-0.985%	139,229	-2.570%
2026-07-28	17.99000	18.3500	17.970000	18.2700	+1.839%	192,977	-3.530%
2026-07-27	18.05000	18.0500	17.870000	17.9400	+0.787%	259,197	-1.756%
2026-07-24	17.77000	17.9100	17.730000	17.8000	+1.251%	247,987	-0.983%
2026-07-23	17.32000	17.6125	17.320000	17.5800	-0.453%	362,485	+0.256%
2026-07-22	17.76000	17.7700	17.640000	17.6600	+1.030%	113,126	-0.198%
2026-07-21	17.27000	17.5200	17.180000	17.4800	-0.228%	204,060	+0.830%
2026-07-20	17.69000	17.7100	17.480000	17.5200	-2.504%	229,520	+0.599%
2026-07-17	17.89500	18.1605	17.850000	17.9700	+4.781%	228,130	-1.920%
2026-07-16	16.98000	17.3400	16.980000	17.1500	+0.058%	1,530,798	+2.770%
2026-07-15	17.08000	17.2000	16.850000	17.1400	+1.480%	1,919,153	+2.830%
2026-07-14	17.07750	17.1600	16.890000	16.8900	-0.354%	978,293	+4.352%
2026-07-13	17.08000	17.1500	16.920000	16.9500	-2.080%	452,658	+3.982%
2026-07-10	17.23990	17.3799	17.190000	17.3100	+0.815%	354,061	+1.820%
2026-07-09	17.14000	17.2400	17.134000	17.1700	-0.464%	304,136	+2.650%
2026-07-08	17.13000	17.3400	16.880000	17.2500	-1.429%	2,239,316	+2.174%
2026-07-07	17.74000	17.7700	17.460000	17.5000	-0.962%	205,562	+0.714%
2026-07-06	17.62000	17.6800	17.540100	17.6700	-0.113%	202,867	-0.255%
2026-07-02	17.76000	17.8500	17.588000	17.6900	+0.569%	143,239	-0.367%
2026-07-01	17.47000	17.7099	17.340000	17.5900	-0.396%	187,557	+0.199%
2026-06-30	17.57000	17.6600	17.499600	17.6600	+0.455%	218,452	-0.198%
2026-06-29	17.34000	17.5800	17.320000	17.5800	+1.093%	941,509	+0.256%
2026-06-26	17.42000	17.5200	17.280000	17.3900	-0.572%	2,594,219	+1.351%
2026-06-25	17.36000	17.5700	17.340000	17.4900	+0.749%	1,027,620	+0.772%
2026-06-24	16.86000	17.4700	16.860000	17.3600	+3.149%	1,085,225	+1.526%
2026-06-23	17.03000	17.1300	16.820000	16.8300	-3.774%	971,721	+4.724%
2026-06-22	17.58000	17.5900	17.410000	17.4900	-2.181%	903,820	+0.772%
2026-06-18	17.68000	17.9845	17.680000	17.8800	+0.846%	730,791	-1.426%
2026-06-17	18.06000	18.1600	17.660000	17.7300	-2.422%	1,084,085	-0.592%
2026-06-16	18.20000	18.3300	18.170000	18.1700	+1.339%	1,097,531	-2.999%
2026-06-15	18.20000	18.2100	17.905000	17.9300	+1.991%	477,750	-1.701%
2026-06-12	17.56000	17.7300	17.440000	17.5800	+0.572%	377,428	+0.256%
2026-06-11	17.19000	17.5100	16.950000	17.4800	+1.569%	1,288,614	+0.830%
2026-06-10	17.36000	17.5000	17.192000	17.2100	-1.488%	727,025	+2.411%
2026-06-09	17.46000	17.5600	17.181200	17.4700	+1.985%	605,392	+0.887%
2026-06-08	17.20000	17.2599	17.070000	17.1300	+0.351%	679,636	+2.890%
2026-06-05	17.35000	17.3700	17.000000	17.0700	-2.290%	299,700	+3.251%
2026-06-04	17.56000	17.5600	17.385600	17.4700	+0.692%	242,911	+0.887%
2026-06-03	17.44000	17.4700	17.310000	17.3500	-1.644%	157,049	+1.585%
2026-06-02	17.65000	17.7200	17.540000	17.6400	+0.227%	375,251	-0.085%
2026-06-01	17.64000	17.6700	17.400000	17.6000	-1.566%	246,201	+0.142%
2026-05-29	17.90000	18.1400	17.850000	17.8800	+0.819%	240,885	-1.426%
2026-05-28	17.74000	17.9300	17.673500	17.7348	-2.556%	300,482	-0.619%
2026-05-27	18.21000	18.2700	18.101726	18.2000	+1.961%	324,599	-3.159%
2026-05-26	18.13000	18.1400	17.568500	17.8500	-0.502%	234,443	-1.261%
2026-05-22	18.18000	18.1900	17.920000	17.9400	-0.774%	197,404	-1.756%
2026-05-21	17.83000	18.1800	17.795000	18.0800	+0.461%	144,436	-2.517%
2026-05-20	17.73000	18.1580	17.645000	17.9970	+1.678%	160,342	-2.067%
2026-05-19	17.75000	17.8300	17.664000	17.7000	-1.448%	257,364	-0.424%
2026-05-18	17.87000	17.9600	17.725000	17.9600	+1.069%	375,655	-1.865%
2026-05-15	17.82000	17.8840	17.720000	17.7700	-2.737%	351,610	-0.816%
2026-05-14	18.30000	18.4400	18.270000	18.2700	-0.382%	213,312	-3.530%
2026-05-13	18.20000	18.3900	18.130000	18.3400	-1.132%	220,485	-3.899%
2026-05-12	18.57000	18.5800	18.380500	18.5500	-0.723%	157,435	-4.987%
2026-05-11	18.69000	18.8000	18.640000	18.6850	-3.136%	191,565	-5.673%
2026-05-08	19.34545	19.3999	19.190000	19.2900	+0.469%	115,858	-8.631%
2026-05-07	19.56000	19.5820	19.140000	19.2000	-2.240%	142,733	-8.203%
2026-05-06	19.45000	19.7800	19.420000	19.6400	+3.915%	186,804	-10.260%
2026-05-05	18.79000	19.0300	18.719900	18.9000	+0.532%	143,570	-6.746%
2026-05-04	19.17750	19.2500	18.650000	18.8000	-1.879%	185,007	-6.250%
2026-05-01	19.31000	19.3900	19.160000	19.1600	+0.052%	170,175	-8.011%
2026-04-30	19.10130	19.2800	18.880000	19.1500	+0.551%	241,744	-7.963%
2026-04-29	19.32000	19.3200	18.980000	19.0450	-3.030%	142,725	-7.456%
2026-04-28	19.56000	19.7000	19.310000	19.6400	-2.337%	202,666	-10.260%
2026-04-27	20.18000	20.1800	19.840000	20.1100	+0.100%	385,970	-12.357%
2026-04-24	19.93000	20.1200	19.860000	20.0900	+0.551%	132,714	-12.270%
2026-04-23	20.05010	20.1500	19.675000	19.9800	-0.548%	304,572	-11.787%
2026-04-22	20.20000	20.2000	20.031500	20.0900	-0.495%	221,086	-12.270%
2026-04-21	20.41000	20.5550	19.960000	20.1900	-1.464%	194,342	-12.704%
2026-04-20	20.27000	20.5000	20.270000	20.4900	-0.775%	180,853	-13.982%
2026-04-17	20.48000	20.8900	20.480000	20.6500	+3.821%	140,354	-14.649%
2026-04-16	19.91000	20.1125	19.850000	19.8900	+0.353%	248,321	-11.388%
2026-04-15	19.82000	20.0720	19.770000	19.8200	-1.048%	238,803	-11.075%
2026-04-14	19.92000	20.1400	19.920000	20.0300	+0.958%	159,449	-12.007%
2026-04-13	19.45000	19.8500	19.450000	19.8400	+1.173%	183,870	-11.164%
2026-04-10	19.91000	19.9175	19.570000	19.6100	-0.254%	138,176	-10.122%
2026-04-09	19.46000	19.7400	19.320000	19.6600	+0.563%	269,657	-10.351%
2026-04-08	19.77990	19.7799	19.420000	19.5500	+6.656%	243,290	-9.847%
2026-04-07	18.23000	18.3600	18.010000	18.3300	-0.865%	247,156	-3.846%
2026-04-06	18.44500	18.6400	18.260000	18.4900	0.000%	231,315	-4.678%
2026-04-02	18.05000	18.4900	18.000000	18.4900	+1.371%	414,983	-4.678%
2026-04-01	18.31000	18.4200	18.120000	18.2400	+1.616%	251,839	-3.372%
2026-03-31	17.70000	17.9700	17.510000	17.9500	+3.637%	242,927	-1.811%
2026-03-30	17.48000	17.4980	17.180000	17.3200	+0.116%	383,651	+1.761%
2026-03-27	17.52000	17.6400	17.260000	17.3000	-1.425%	303,850	+1.879%
2026-03-26	17.67000	17.8200	17.490000	17.5500	-2.337%	282,201	+0.427%
2026-03-25	17.94000	18.0800	17.820000	17.9700	+2.335%	294,529	-1.920%
2026-03-24	17.24000	17.6600	17.240000	17.5600	-0.454%	310,056	+0.370%
2026-03-23	17.63000	18.0200	17.510000	17.6400	+3.948%	372,264	-0.085%
2026-03-20	17.51000	17.5100	16.877500	16.9700	-2.190%	293,387	+3.860%
2026-03-19	17.24000	17.4800	17.100000	17.3500	-3.343%	218,476	+1.585%
2026-03-18	18.27000	18.3499	17.950000	17.9500	-3.130%	179,328	-1.811%
2026-03-17	18.68000	18.7400	18.450000	18.5300	+0.707%	216,391	-4.884%
2026-03-16	18.38000	18.5000	18.310000	18.4000	+2.165%	543,024	-4.212%
2026-03-13	18.49000	18.5400	18.010000	18.0100	-3.483%	330,265	-2.138%
2026-03-12	18.78750	18.8050	18.485000	18.6600	-2.406%	235,663	-5.547%
2026-03-11	19.16250	19.2600	18.980000	19.1200	0.000%	271,027	-7.819%
2026-03-10	19.44000	19.5320	19.100000	19.1200	-1.138%	269,209	-7.819%
2026-03-09	18.83000	19.3400	18.640000	19.3400	-1.527%	213,519	-8.868%
2026-03-06	19.33000	19.6400	19.220000	19.6400	-0.833%	290,425	-10.260%
2026-03-05	19.78000	19.9200	19.600000	19.8050	-3.107%	147,350	-11.007%
2026-03-04	20.55000	20.6150	20.290000	20.4400	-0.729%	219,685	-13.772%
2026-03-03	20.23000	20.7900	19.985000	20.5900	-1.575%	206,338	-14.400%
2026-03-02	20.78000	21.0400	20.730000	20.9195	-1.463%	107,564	-15.748%
2026-02-27	21.16000	21.3800	21.140000	21.2300	+0.473%	184,967	-16.981%
2026-02-26	21.21000	21.2499	21.010000	21.1300	+0.571%	164,534	-16.588%
2026-02-25	21.01000	21.2900	20.780000	21.0100	-1.222%	145,280	-16.111%
2026-02-24	21.11000	21.3650	21.110000	21.2700	+1.382%	170,258	-17.137%
2026-02-23	21.00000	21.1900	20.950000	20.9800	-0.757%	130,740	-15.991%
2026-02-20	20.74000	21.2300	20.740000	21.1400	+1.732%	179,489	-16.627%
2026-02-19	20.55000	20.8000	20.550000	20.7800	+0.241%	266,194	-15.183%
2026-02-18	20.82000	21.0500	20.710000	20.7300	-1.380%	1,051,728	-14.978%
2026-02-17	20.79000	21.0200	20.740000	21.0200	-1.407%	298,872	-16.151%
2026-02-13	21.25000	21.3900	21.100000	21.3200	-0.420%	182,934	-17.331%
2026-02-12	21.51000	21.6700	21.290000	21.4100	-1.922%	173,729	-17.679%
2026-02-11	21.80000	21.9030	21.640100	21.8295	-0.094%	151,505	-19.261%
2026-02-10	21.90000	21.9100	21.805000	21.8500	-0.410%	167,968	-19.336%
2026-02-09	21.87000	21.9800	21.790000	21.9400	0.000%	522,823	-19.667%
2026-02-06	21.75000	21.9400	21.750000	21.9400	+2.763%	215,418	-19.667%
2026-02-05	21.27000	21.5400	21.170000	21.3500	+1.041%	160,719	-17.447%
2026-02-04	21.04000	21.3500	20.930000	21.1300	+1.930%	148,124	-16.588%
2026-02-03	20.23500	20.7600	20.220000	20.7300	+2.018%	126,278	-14.978%
2026-02-02	20.23000	20.3899	20.230000	20.3200	+0.644%	119,403	-13.263%
2026-01-30	20.37000	20.4030	20.125000	20.1900	-1.416%	134,178	-12.704%
2026-01-29	20.47000	20.5600	20.180000	20.4800	+1.436%	126,777	-13.940%
2026-01-28	20.11500	20.2000	20.035000	20.1900	-1.560%	125,335	-12.704%
2026-01-27	20.41000	20.5900	20.380000	20.5100	+1.888%	150,750	-14.066%
2026-01-26	20.16000	20.2700	20.050000	20.1300	-1.324%	126,448	-12.444%
2026-01-23	20.18000	20.4200	20.110000	20.4000	+0.691%	208,223	-13.603%
2026-01-22	20.29500	20.3870	20.185000	20.2600	+0.947%	149,802	-13.006%
2026-01-21	19.89000	20.1600	19.786500	20.0700	+1.930%	668,584	-12.182%
2026-01-20	19.70000	19.8687	19.670000	19.6900	-3.148%	227,450	-10.488%
2026-01-16	20.24000	20.3900	20.200000	20.3300	+2.264%	412,506	-13.305%
2026-01-15	19.79000	19.9900	19.790000	19.8800	+2.158%	162,566	-11.343%
2026-01-14	19.57350	19.6100	19.400100	19.4600	-0.256%	202,172	-9.430%
2026-01-13	19.66000	19.6600	19.490000	19.5100	-2.009%	250,124	-9.662%
2026-01-12	19.93000	19.9750	19.840000	19.9100	+0.556%	129,984	-11.477%
2026-01-09	19.74750	19.8200	19.631000	19.8000	+1.957%	144,555	-10.985%
2026-01-08	19.27000	19.4600	19.240000	19.4200	-0.766%	131,990	-9.243%
2026-01-07	19.54000	19.6300	19.350000	19.5700	+1.268%	208,425	-9.939%
2026-01-06	18.78000	19.3700	18.780000	19.3250	-0.078%	954,296	-8.797%
2026-01-05	19.46000	19.4600	18.890000	19.3400	+0.363%	105,918	-8.868%
2026-01-02	19.21000	19.2900	19.137500	19.2700	-0.207%	183,120	-8.537%
2025-12-31	19.53000	19.8500	19.310000	19.3100	-0.464%	86,318	-8.726%
2025-12-30	19.28010	19.5200	19.280100	19.4000	-0.052%	89,056	-9.149%
2025-12-29	19.54000	19.5400	19.210000	19.4100	-0.206%	81,200	-9.196%
2025-12-26	19.50000	19.5000	19.370000	19.4500	+0.569%	113,612	-9.383%
2025-12-24	18.90000	19.5000	18.900000	19.3400	+0.104%	82,139	-8.868%
2025-12-23	19.27000	19.4700	19.179600	19.3200	+0.573%	150,050	-8.773%
2025-12-22	19.19000	19.3299	19.127000	19.2100	+0.313%	179,378	-8.251%
2025-12-19	19.12000	19.2000	19.030100	19.1500	+0.578%	188,608	-7.963%
2025-12-18	18.82000	19.0800	18.820000	19.0400	+1.277%	180,150	-7.432%
2025-12-17	18.78000	18.9500	18.780000	18.8000	-2.439%	238,933	-6.250%
2025-12-16	19.23000	19.3200	19.150000	19.2700	-0.155%	155,212	-8.537%
2025-12-15	19.25000	19.3500	19.210000	19.3000	+0.312%	211,502	-8.679%
2025-12-12	19.37000	19.4450	19.180000	19.2400	-0.620%	120,948	-8.394%
2025-12-11	19.17990	19.4200	19.159900	19.3600	+1.627%	236,628	-8.962%
2025-12-10	18.75000	19.0700	18.750000	19.0500	+1.330%	205,715	-7.480%
2025-12-09	18.91350	18.9500	18.760000	18.8000	-0.948%	149,993	-6.250%
2025-12-08	19.05000	19.0700	18.860000	18.9800	-0.888%	140,786	-7.139%
2025-12-05	19.13000	19.2000	19.075000	19.1500	+0.710%	119,241	-7.963%
2025-12-04	19.10000	19.1850	18.990000	19.0150	+0.237%	132,227	-7.310%
2025-12-03	18.70500	18.9800	18.705000	18.9700	+1.119%	109,706	-7.090%
2025-12-02	18.69000	18.7600	18.640000	18.7600	-0.319%	112,804	-6.050%
2025-12-01	18.76000	18.9000	18.760000	18.8200	-0.895%	247,006	-6.350%
2025-11-28	18.83000	18.9900	18.830000	18.9900	+1.280%	101,230	-7.188%
2025-11-26	18.68000	18.8000	18.680000	18.7500	+0.646%	109,848	-6.000%
2025-11-25	18.44000	18.6400	18.380100	18.6297	+1.193%	197,276	-5.393%
2025-11-24	18.26080	18.5299	18.260000	18.4100	+0.877%	127,708	-4.264%
2025-11-21	18.02000	18.3100	17.990000	18.2500	+2.413%	208,603	-3.425%
2025-11-20	18.28000	18.2800	17.820000	17.8200	-1.547%	174,636	-1.094%
2025-11-19	18.01000	18.2200	17.990000	18.1000	+0.055%	190,323	-2.624%
2025-11-18	18.16990	18.2200	17.965000	18.0900	-1.658%	134,250	-2.570%
2025-11-17	18.60000	18.6700	18.370000	18.3950	-1.946%	123,058	-4.186%
2025-11-14	18.64000	18.8400	18.639900	18.7600	-0.636%	303,534	-6.050%
2025-11-13	19.02000	19.0205	18.790000	18.8800	-1.255%	146,013	-6.647%
2025-11-12	18.90000	19.1600	18.900000	19.1200	+1.004%	115,060	-7.819%
2025-11-11	19.00000	19.0200	18.870000	18.9300	+2.049%	148,104	-6.894%
2025-11-10	18.61000	18.6700	18.474000	18.5500	-1.487%	114,747	-4.987%
2025-11-07	18.47000	18.8300	18.440000	18.8300	+0.749%	100,050	-6.399%
2025-11-06	18.46000	18.6900	18.460000	18.6900	+0.538%	159,307	-5.698%
2025-11-05	18.58000	18.7100	18.510000	18.5900	+0.378%	321,445	-5.191%
2025-11-04	18.47000	18.6100	18.460000	18.5200	-2.062%	136,287	-4.833%
2025-11-03	18.80000	18.9400	18.780000	18.9100	+0.478%	126,633	-6.795%
2025-10-31	19.18750	19.1875	18.730000	18.8200	-0.843%	131,523	-6.350%
2025-10-30	19.05300	19.1400	18.972400	18.9800	-0.991%	101,471	-7.139%
2025-10-29	19.24000	19.3399	19.050000	19.1700	-0.622%	153,550	-8.059%
2025-10-28	19.31000	19.3600	19.140000	19.2900	-0.104%	88,633	-8.631%
2025-10-27	19.32000	19.3600	19.220000	19.3100	+0.468%	116,323	-8.726%
2025-10-24	19.17000	19.2300	19.131000	19.2200	-0.143%	144,804	-8.299%
2025-10-23	19.18990	19.3075	19.140000	19.2475	+1.090%	91,170	-8.430%
2025-10-22	19.16000	19.1600	19.000000	19.0400	-0.626%	127,526	-7.432%
2025-10-21	18.82000	19.2300	18.745000	19.1600	+5.333%	1,073,151	-8.011%
2025-10-20	18.34000	18.3400	18.130000	18.1900	+0.220%	81,641	-3.106%
2025-10-17	17.97010	18.1500	17.925000	18.1500	0.000%	134,298	-2.893%
2025-10-16	18.08000	18.2255	18.010000	18.1500	+2.311%	130,512	-2.893%
2025-10-15	17.67000	17.7900	17.590100	17.7400	+1.779%	97,340	-0.648%
2025-10-14	17.16000	17.4800	17.150000	17.4300	+0.080%	102,486	+1.119%
2025-10-13	17.28000	17.4200	17.280000	17.4160	+0.845%	112,300	+1.200%
2025-10-10	17.60500	17.6550	17.250000	17.2700	-0.747%	197,582	+2.056%
2025-10-09	17.54000	17.5400	17.350000	17.4000	-1.080%	209,924	+1.293%
2025-10-08	17.63000	17.6800	17.530000	17.5900	+0.228%	115,982	+0.199%
2025-10-07	17.68000	17.7000	17.520000	17.5500	-0.567%	74,712	+0.427%
2025-10-06	17.70000	17.7000	17.557000	17.6500	-0.282%	78,610	-0.142%
2025-10-03	17.52000	17.7299	17.520000	17.7000	+1.201%	100,758	-0.424%
2025-10-02	17.32000	17.5100	17.290000	17.4900	+1.568%	95,246	+0.772%
2025-10-01	17.07000	17.3200	17.070000	17.2200	-0.635%	196,530	+2.352%
2025-09-30	17.22500	17.3700	17.150000	17.3300	+1.109%	162,046	+1.702%
2025-09-29	17.18000	17.2600	17.120000	17.1400	+0.234%	130,721	+2.830%
2025-09-26	16.97000	17.1300	16.940000	17.1000	+1.665%	194,913	+3.070%
2025-09-25	16.75000	16.8800	16.710000	16.8200	-1.349%	135,874	+4.786%
2025-09-24	17.05000	17.1100	17.000000	17.0500	-2.516%	107,806	+3.372%
2025-09-23	17.50000	17.6070	17.420000	17.4900	+0.575%	199,112	+0.772%
2025-09-22	17.38500	17.4500	17.280000	17.3900	-0.401%	163,546	+1.351%
2025-09-19	17.53000	17.5300	17.340100	17.4600	-0.964%	228,532	+0.945%
2025-09-18	17.70000	17.7250	17.560000	17.6300	-1.673%	96,527	-0.028%
2025-09-17	18.07000	18.1300	17.920000	17.9300	-0.939%	111,944	-1.701%
2025-09-16	18.12000	18.1390	17.980000	18.1000	-1.201%	91,231	-2.624%
2025-09-15	18.32000	18.3900	18.225000	18.3200	+0.770%	158,973	-3.794%
2025-09-12	18.21000	18.2310	18.120000	18.1800	-0.493%	112,450	-3.053%
2025-09-11	18.24000	18.2900	18.120000	18.2700	+0.717%	198,776	-3.530%
2025-09-10	18.18000	18.2600	18.050000	18.1400	+0.332%	100,945	-2.839%
2025-09-09	18.29000	18.2900	17.940000	18.0800	-1.202%	93,413	-2.517%
2025-09-08	18.27000	18.3300	18.222000	18.3000	+0.605%	98,674	-3.689%
2025-09-05	18.13000	18.2500	18.048000	18.1900	+2.768%	145,499	-3.106%
2025-09-04	17.62000	17.7300	17.600000	17.7000	+1.520%	81,002	-0.424%
2025-09-03	17.43000	17.4999	17.380000	17.4350	+0.577%	129,219	+1.090%
2025-09-02	17.40700	17.4900	17.225000	17.3350	-1.506%	117,235	+1.673%
2025-08-29	17.71500	17.7150	17.550000	17.6000	-0.340%	118,705	+0.142%
2025-08-28	17.62000	17.7200	17.540000	17.6600	+0.857%	103,733	-0.198%
2025-08-27	17.39000	17.5500	17.380000	17.5100	-0.285%	106,803	+0.657%
2025-08-26	17.55500	17.6100	17.485000	17.5600	+0.573%	85,113	+0.370%
2025-08-25	17.70010	17.7400	17.460000	17.4600	-2.294%	276,648	+0.945%
2025-08-22	17.49000	17.9900	17.470000	17.8700	+2.701%	200,129	-1.371%
2025-08-21	17.40000	17.4000	17.330000	17.4000	-0.742%	114,816	+1.293%
2025-08-20	17.48000	17.5400	17.390000	17.5300	-0.284%	171,457	+0.542%
2025-08-19	17.53500	17.7000	17.535000	17.5800	+1.267%	177,641	+0.256%
2025-08-18	17.31000	17.4200	17.250000	17.3600	0.000%	339,866	+1.526%
2025-08-15	17.46000	17.4600	17.330000	17.3600	0.000%	90,223	+1.526%
2025-08-14	17.34000	17.3700	17.210000	17.3600	+0.579%	121,562	+1.526%
2025-08-13	17.20000	17.3300	17.200000	17.2600	-0.058%	128,279	+2.115%
2025-08-12	16.99000	17.2700	16.980000	17.2700	+2.310%	113,636	+2.056%
2025-08-11	16.94000	16.9550	16.826000	16.8800	-1.402%	196,447	+4.414%
2025-08-08	17.02000	17.1400	17.010000	17.1200	+0.352%	317,507	+2.950%
2025-08-07	17.04000	17.0600	16.930000	17.0600	+2.278%	206,631	+3.312%
2025-08-06	16.66500	16.7500	16.600000	16.6800	+0.421%	356,051	+5.665%
2025-08-05	16.61000	16.6900	16.540100	16.6100	+0.060%	277,142	+6.111%
2025-08-04	16.59000	16.6450	16.540000	16.6000	+0.851%	435,611	+6.175%
2025-08-01	16.41000	16.4850	16.340000	16.4600	0.000%	131,075	+7.078%
2025-07-31	16.56500	16.5850	16.420000	16.4600	-0.664%	212,214	+7.078%
2025-07-30	16.74000	16.7600	16.535000	16.5700	-1.193%	191,776	+6.367%
2025-07-29	16.77500	16.9100	16.660000	16.7700	+0.060%	111,179	+5.098%
2025-07-28	16.83000	16.8300	16.720000	16.7600	-1.639%	87,809	+5.161%
2025-07-25	16.83750	17.0400	16.837500	17.0392	+0.883%	166,413	+3.438%
2025-07-24	16.91000	17.0125	16.890000	16.8900	-0.822%	97,261	+4.352%
2025-07-23	16.85000	17.0500	16.790000	17.0300	+2.776%	599,322	+3.494%
2025-07-22	16.44000	16.5800	16.440000	16.5700	+0.121%	167,878	+6.367%
2025-07-21	16.52500	16.6520	16.525000	16.5500	+0.730%	174,123	+6.495%
2025-07-18	16.57000	16.6100	16.420000	16.4300	+0.244%	216,001	+7.273%
2025-07-17	16.28000	16.3900	16.220100	16.3900	+5.470%	123,450	+7.535%
2025-07-16	15.49000	15.6000	15.390000	15.5400	+0.193%	119,124	+13.417%
2025-07-15	15.71000	15.7100	15.470000	15.5100	-0.958%	98,604	+13.636%
2025-07-14	15.67000	15.7000	15.626500	15.6600	-0.949%	116,109	+12.548%
2025-07-11	15.91000	15.9100	15.800000	15.8100	-1.679%	86,444	+11.480%
2025-07-10	16.00000	16.1200	15.920000	16.0800	+1.772%	146,721	+9.608%
2025-07-09	15.82500	15.8300	15.729900	15.8000	+0.445%	206,019	+11.551%
2025-07-08	15.51000	15.7300	15.485000	15.7300	+1.158%	108,573	+12.047%
2025-07-07	15.67000	15.7000	15.497000	15.5500	+0.064%	166,178	+13.344%
2025-07-03	15.60000	15.6150	15.500000	15.5400	-0.703%	128,366	+13.417%
2025-07-02	15.54000	15.6500	15.520000	15.6500	+0.514%	158,122	+12.620%
2025-07-01	15.44500	15.5800	15.408000	15.5700	+0.129%	154,044	+13.198%
2025-06-30	15.52000	15.5700	15.340000	15.5500	-0.892%	167,438	+13.344%
2025-06-27	15.62000	15.7600	15.590500	15.6900	+2.482%	270,649	+12.333%
2025-06-26	15.35000	15.3899	15.250000	15.3100	-0.455%	133,606	+15.121%
2025-06-25	15.33000	15.4162	15.260000	15.3800	-0.389%	232,755	+14.597%
2025-06-24	15.35000	15.4700	15.330000	15.4400	+2.728%	117,755	+14.152%
2025-06-23	14.82000	15.1900	14.810000	15.0300	-1.118%	155,626	+17.265%
2025-06-20	14.99750	15.3900	14.910000	15.2000	-1.235%	162,450	+15.954%
2025-06-18	15.42000	15.5499	15.330000	15.3900	-1.283%	138,928	+14.522%
2025-06-17	15.75000	15.7900	15.550000	15.5900	-2.404%	180,519	+13.053%
2025-06-16	16.04000	16.1600	15.950000	15.9740	+0.782%	278,158	+10.336%
2025-06-13	15.83000	15.9500	15.790000	15.8500	-1.553%	115,488	+11.199%
2025-06-12	16.12000	16.2000	16.070000	16.1000	+0.374%	337,739	+9.472%
2025-06-11	16.20000	16.2400	16.020000	16.0400	-0.558%	97,323	+9.882%
2025-06-10	16.15000	16.1500	16.060000	16.1300	+0.687%	220,473	+9.268%
2025-06-09	15.95000	16.0699	15.950000	16.0200	-0.620%	236,080	+10.019%
2025-06-06	16.08000	16.3000	16.080000	16.1200	-0.278%	438,311	+9.336%
2025-06-05	16.18000	16.2700	16.100100	16.1650	+1.859%	264,143	+9.032%
2025-06-04	15.85250	15.9300	15.810000	15.8700	+2.189%	166,684	+11.059%
2025-06-03	15.37000	15.5700	15.350000	15.5300	-1.334%	180,113	+13.490%
2025-06-02	15.68000	15.7400	15.590000	15.7400	-0.506%	711,972	+11.976%
2025-05-30	15.79000	15.8500	15.650000	15.8200	-0.063%	3,668,990	+11.410%
2025-05-29	15.94750	15.9700	15.770000	15.8300	+0.957%	156,748	+11.339%
2025-05-28	15.70000	15.8000	15.675000	15.6800	-1.508%	225,990	+12.404%
2025-05-27	16.06000	16.0700	15.822500	15.9200	+1.144%	1,441,879	+10.710%
2025-05-23	15.58800	15.7800	15.570000	15.7400	+0.575%	936,810	+11.976%
2025-05-22	15.72500	15.7900	15.635000	15.6500	-1.634%	210,019	+12.620%
2025-05-21	15.97010	16.1300	15.910000	15.9100	-1.547%	137,212	+10.779%
2025-05-20	15.95000	16.1700	15.950000	16.1600	+0.342%	167,494	+9.066%
2025-05-19	15.96500	16.1200	15.965000	16.1050	+0.845%	349,791	+9.438%
2025-05-16	15.94000	16.0200	15.830000	15.9700	+0.377%	91,802	+10.363%
2025-05-15	15.76000	15.9600	15.760000	15.9100	+1.144%	196,303	+10.779%
2025-05-14	15.97000	16.0015	15.710000	15.7300	-1.564%	102,645	+12.047%
2025-05-13	15.82000	16.0399	15.820000	15.9800	+1.267%	129,790	+10.294%
2025-05-12	15.91000	15.9100	15.650000	15.7800	+2.401%	261,940	+11.692%
2025-05-09	15.53000	15.5300	15.370000	15.4100	-0.645%	151,391	+14.374%
2025-05-08	15.50000	15.6800	15.470000	15.5100	+0.259%	136,951	+13.636%
2025-05-07	15.41500	15.5900	15.330100	15.4700	+0.651%	118,728	+13.930%
2025-05-06	15.50000	15.5900	15.310000	15.3700	-3.090%	76,889	+14.671%
2025-05-05	15.66000	15.8800	15.444000	15.8600	+2.455%	170,459	+11.129%
2025-05-02	15.39000	15.6500	15.300000	15.4800	+3.545%	120,736	+13.857%
2025-05-01	14.89000	15.1000	14.730000	14.9500	-0.333%	157,384	+17.893%
2025-04-30	15.22000	15.2200	14.800000	15.0000	+0.402%	140,791	+17.500%
2025-04-29	15.00000	15.0000	14.880000	14.9400	-1.060%	130,080	+17.972%
2025-04-28	14.92000	15.2200	14.920000	15.1000	+0.533%	142,012	+16.722%
2025-04-25	14.69000	15.0200	14.690000	15.0200	+0.941%	143,266	+17.344%
2025-04-24	14.74990	14.9200	14.600000	14.8800	+2.268%	166,512	+18.448%
2025-04-23	14.95000	14.9900	14.550000	14.5500	+1.253%	270,680	+21.134%
2025-04-22	14.19000	14.5500	14.190000	14.3700	+1.411%	231,691	+22.651%
2025-04-21	14.36000	14.3800	14.050000	14.1700	-1.597%	169,618	+24.382%
2025-04-17	14.22000	14.4800	14.220000	14.4000	+1.195%	240,083	+22.396%
2025-04-16	14.23500	14.3900	14.140000	14.2300	-0.280%	232,718	+23.858%
2025-04-15	14.34000	14.4010	14.210000	14.2700	+1.134%	241,093	+23.511%
2025-04-14	14.19750	14.3700	14.050000	14.1100	-0.704%	360,024	+24.911%
2025-04-11	13.73500	14.2500	13.730000	14.2100	+3.120%	449,464	+24.032%
2025-04-10	13.84000	13.8800	13.450000	13.7800	-2.821%	337,229	+27.903%

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

ASAZY
ASSA ABLOY UNSP/ADR
stock OTC ADR