15.68
price down icon0.38%   -0.06
after-market 시간 외 거래: 15.92 0.24 +1.53%
loading

Assa Abloy AB ADR 주식 (ASAZY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-28 $15.80 $15.68 $0.125 225,159.0 -0.38%
2025-05-23 $15.78 $15.57 $0.21 936,810.0 +0.58%
2025-05-22 $15.79 $15.63 $0.155 210,019.0 -1.63%
2025-05-21 $16.13 $15.91 $0.22 137,212.0 -1.55%
2025-05-20 $16.17 $15.95 $0.22 167,494.0 +0.34%
2025-05-19 $16.12 $15.96 $0.155 349,791.0 +0.85%
2025-05-16 $16.02 $15.83 $0.19 91,802.0 +0.38%
2025-05-15 $15.96 $15.76 $0.20 196,303.0 +1.14%
2025-05-14 $16.00 $15.71 $0.2915 102,645.0 -1.56%
2025-05-13 $16.04 $15.82 $0.2199 129,790.0 +1.27%
2025-05-12 $15.91 $15.65 $0.26 261,940.0 +2.40%
2025-05-09 $15.53 $15.37 $0.16 151,391.0 -0.64%
2025-05-08 $15.68 $15.47 $0.21 136,951.0 +0.26%
2025-05-07 $15.59 $15.33 $0.2599 118,728.0 +0.65%
2025-05-06 $15.59 $15.31 $0.28 78,077.0 -3.09%
2025-05-05 $15.88 $15.44 $0.436 170,459.0 +2.45%
2025-05-02 $15.65 $15.30 $0.35 120,736.0 +3.55%
2025-05-01 $15.10 $14.73 $0.37 159,136.0 -0.33%
2025-04-30 $15.22 $14.80 $0.42 140,900.0 +0.40%
2025-04-29 $15.00 $14.88 $0.12 130,080.0 -1.06%

Assa Abloy AB ADR 주식 (ASAZY) 연도별 가격 이력

이 심층 분석에서는 Assa Abloy AB ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASAZY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Assa Abloy AB ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Assa Abloy AB ADR 주식 (ASAZY) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $16.17 $14.73 $1.44 3,744,443.0 +4.53%
2025-04 $15.22 $12.76 $2.46 6,711,177.0 +0.13%
2025-03 $16.87 $14.67 $2.20 2,983,497.0 -1.83%
2025-02 $15.78 $14.66 $1.12 1,801,932.0 +0.00%
2025-01 $15.48 $13.93 $1.55 2,873,983.0 +4.16%

Assa Abloy AB ADR 주식 (ASAZY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $15.90 $14.52 $1.38 2,416,149.0 -3.86%
2024-11 $15.93 $14.64 $1.29 2,245,684.0 -1.46%
2024-10 $16.83 $15.40 $1.43 1,791,147.0 -7.26%
2024-09 $17.03 $15.24 $1.79 1,769,322.0 +4.54%
2024-08 $16.10 $13.85 $2.25 2,326,505.0 +5.72%
2024-07 $15.25 $13.90 $1.35 1,791,896.0 +7.95%
2024-06 $15.39 $13.74 $1.65 2,999,773.0 -3.69%
2024-05 $14.80 $13.23 $1.57 2,464,628.0 +10.67%
2024-04 $14.61 $13.18 $1.43 2,851,713.0 -8.01%
2024-03 $15.09 $14.13 $0.96 1,997,860.0 +1.20%
2024-02 $14.38 $13.18 $1.20 1,572,744.0 +3.77%
2024-01 $14.14 $13.24 $0.903 5,161,448.0 -4.90%

Assa Abloy AB ADR 주식 (ASAZY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $14.62 $12.71 $1.90 1,948,588.0 +12.61%
2023-11 $13.01 $10.53 $2.48 4,120,531.0 +20.36%
2023-10 $11.36 $10.17 $1.19 5,783,929.0 -1.94%
2023-09 $11.41 $10.42 $0.99 3,393,806.0 -3.48%
2023-08 $11.97 $10.73 $1.24 14,142,532.0 -6.58%
2023-07 $12.76 $11.34 $1.42 2,067,805.0 -0.33%
2023-06 $12.21 $11.10 $1.11 2,125,320.0 +8.57%
2023-05 $11.99 $10.99 $0.9999 2,010,974.0 -6.41%
2023-04 $11.89 $10.61 $1.28 2,331,224.0 -0.50%
2023-03 $12.43 $11.18 $1.25 1,591,102.0 -1.73%
2023-02 $12.78 $11.80 $0.98 1,574,549.0 +3.50%
2023-01 $12.11 $10.53 $1.58 3,662,607.0 +9.44%
$20.06
price down icon 0.25%
$10.42
price up icon 4.41%
$2.81
price down icon 6.02%
$0.4785
price down icon 0.31%
$0.1609
price up icon 0.50%
$0.66
price down icon 5.71%
자본화:     |  볼륨(24시간):