Get the Stockscreener App
15.92
1.20%
-0.185
After Hours:
15.92
Assa Abloy AB ADR Stock (ASAZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $16.07 | $15.82 | $0.2475 | 645,267.0 | -1.15% |
| May 19, 2025 | $16.12 | $15.96 | $0.155 | 349,791.0 | +0.85% |
| May 16, 2025 | $16.02 | $15.83 | $0.19 | 91,802.0 | +0.38% |
| May 15, 2025 | $15.96 | $15.76 | $0.20 | 196,303.0 | +1.14% |
| May 14, 2025 | $16.00 | $15.71 | $0.2915 | 102,645.0 | -1.56% |
| May 13, 2025 | $16.04 | $15.82 | $0.2199 | 129,790.0 | +1.27% |
| May 12, 2025 | $15.91 | $15.65 | $0.26 | 261,940.0 | +2.40% |
| May 09, 2025 | $15.53 | $15.37 | $0.16 | 151,391.0 | -0.64% |
| May 08, 2025 | $15.68 | $15.47 | $0.21 | 136,951.0 | +0.26% |
| May 07, 2025 | $15.59 | $15.33 | $0.2599 | 118,728.0 | +0.65% |
| May 06, 2025 | $15.59 | $15.31 | $0.28 | 78,077.0 | -3.09% |
| May 05, 2025 | $15.88 | $15.44 | $0.436 | 170,459.0 | +2.45% |
| May 02, 2025 | $15.65 | $15.30 | $0.35 | 120,736.0 | +3.55% |
| May 01, 2025 | $15.10 | $14.73 | $0.37 | 159,136.0 | -0.33% |
| Apr 30, 2025 | $15.22 | $14.80 | $0.42 | 140,900.0 | +0.40% |
| Apr 29, 2025 | $15.00 | $14.88 | $0.12 | 130,080.0 | -1.06% |
Assa Abloy AB ADR Stock (ASAZY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Assa Abloy AB ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASAZY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Assa Abloy AB ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Assa Abloy AB ADR Stock (ASAZY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $16.12 | $14.73 | $1.39 | 2,713,016.0 | +6.13% |
| Apr, 2025 | $15.22 | $12.76 | $2.46 | 6,711,177.0 | +0.13% |
| Mar, 2025 | $16.87 | $14.67 | $2.20 | 2,983,497.0 | -1.83% |
| Feb, 2025 | $15.78 | $14.66 | $1.12 | 1,801,932.0 | +0.00% |
| Jan, 2025 | $15.48 | $13.93 | $1.55 | 2,873,983.0 | +4.16% |
Assa Abloy AB ADR Stock (ASAZY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.90 | $14.52 | $1.38 | 2,416,149.0 | -3.86% |
| Nov, 2024 | $15.93 | $14.64 | $1.29 | 2,245,684.0 | -1.46% |
| Oct, 2024 | $16.83 | $15.40 | $1.43 | 1,791,147.0 | -7.26% |
| Sep, 2024 | $17.03 | $15.24 | $1.79 | 1,769,322.0 | +4.54% |
| Aug, 2024 | $16.10 | $13.85 | $2.25 | 2,326,505.0 | +5.72% |
| Jul, 2024 | $15.25 | $13.90 | $1.35 | 1,791,896.0 | +7.95% |
| Jun, 2024 | $15.39 | $13.74 | $1.65 | 2,999,773.0 | -3.69% |
| May, 2024 | $14.80 | $13.23 | $1.57 | 2,464,628.0 | +10.67% |
| Apr, 2024 | $14.61 | $13.18 | $1.43 | 2,851,713.0 | -8.01% |
| Mar, 2024 | $15.09 | $14.13 | $0.96 | 1,997,860.0 | +1.20% |
| Feb, 2024 | $14.38 | $13.18 | $1.20 | 1,572,744.0 | +3.77% |
| Jan, 2024 | $14.14 | $13.24 | $0.903 | 5,161,448.0 | -4.90% |
Assa Abloy AB ADR Stock (ASAZY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.62 | $12.71 | $1.90 | 1,948,588.0 | +12.61% |
| Nov, 2023 | $13.01 | $10.53 | $2.48 | 4,120,531.0 | +20.36% |
| Oct, 2023 | $11.36 | $10.17 | $1.19 | 5,783,929.0 | -1.94% |
| Sep, 2023 | $11.41 | $10.42 | $0.99 | 3,393,806.0 | -3.48% |
| Aug, 2023 | $11.97 | $10.73 | $1.24 | 14,142,532.0 | -6.58% |
| Jul, 2023 | $12.76 | $11.34 | $1.42 | 2,067,805.0 | -0.33% |
| Jun, 2023 | $12.21 | $11.10 | $1.11 | 2,125,320.0 | +8.57% |
| May, 2023 | $11.99 | $10.99 | $0.9999 | 2,010,974.0 | -6.41% |
| Apr, 2023 | $11.89 | $10.61 | $1.28 | 2,331,224.0 | -0.50% |
| Mar, 2023 | $12.43 | $11.18 | $1.25 | 1,591,102.0 | -1.73% |
| Feb, 2023 | $12.78 | $11.80 | $0.98 | 1,574,549.0 | +3.50% |
| Jan, 2023 | $12.11 | $10.53 | $1.58 | 3,662,607.0 | +9.44% |
60.00%
1.97%
Cap:
|
Volume (24h):