Assa Abloy AB Historical Data - ALZC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Assa Abloy AB (ALZC)
Assa Abloy AB (ALZC) Historical

Assa Abloy AB (ALZC)

28.35

0.06

( 0.21% )

Updated: 23:23:54

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.638977635783	28.17	28.52	27.77	813	28.13312254	DE
4	-0.91	-3.11004784689	29.26	29.78	27.77	1698	28.82054957	DE
12	-0.67	-2.30875258442	29.02	30.78	27.77	975	29.00565111	DE
26	1.65	6.1797752809	26.7	30.78	25.1	815	28.00955882	DE
52	5.08	21.8306832832	23.27	30.78	23.19	971	26.76467406	DE
156	7.55	36.2980769231	20.8	30.78	19.2	974	25.71043929	DE
260	7.55	36.2980769231	20.8	30.78	19.2	974	25.71043929	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	28.21	0.1	0.36	28.13	28.21	28	1570
1732138020	28.11	-0.05	-0.18	28.27	28.27	28.11	342
1732051620	28.16	0.13	0.46	27.77	28.16	27.77	897
1731965220	28.03	0.04	0.14	28.14	28.2	27.92	1068
1731705960	27.99	-0.51	-1.79	28.17	28.35	27.99	187
1731619560	28.5	0.2	0.71	28.23	28.5	28.2	634
1731533160	28.3	0.24	0.86	27.99	28.32	27.99	320
1731446820	28.06	-1.19	-4.07	29.07	29.07	28.06	677
1731360420	29.25	0.64	2.24	29.1	29.37	28.81	3122
1731101220	28.61	-0.73	-2.49	29.12	29.12	28.58	1380
1731014760	29.34	0.7	2.44	28.78	29.34	28.74	465
1730928360	28.64	-0.51	-1.75	29.32	29.77	28.5	7123
1730841960	29.15	-0.11	-0.38	28.99	29.15	28.83	669
1730755560	29.26	0.36	1.25	29.01	29.26	28.86	2152
1730496360	28.9	0.01	0.03	28.95	28.98	28.55	2213
1730409960	28.89	-0.14	-0.48	28.99	28.99	28.48	3226
1730323560	29.03	-0.23	-0.79	29.22	29.24	28.76	6522
1730237160	29.26	-0.3	-1.01	29.63	29.66	29.26	75
1730150760	29.56	0.41	1.41	29.32	29.78	29.32	672
1729888020	29.15	0.14	0.48	29.26	29.26	29.15	640
1729801560	29.01	0.02	0.07	29.07	29.44	29.01	371
1729715160	28.99	-0.49	-1.66	29.54	29.78	28.69	765
1729628760	29.48	-0.14	-0.47	29.39	29.48	29.39	178
1729542360	29.62	-0.09	-0.30	29.64	29.86	29.5	42
1729283160	29.71	0.1	0.34	29.87	30	29.71	181
1729196760	29.61	-0.12	-0.40	29.61	29.61	29.61	19
1729110360	29.73	-0.04	-0.13	29.63	29.75	29.63	831
1729023960	29.77	-0.05	-0.17	30.02	30.07	29.77	428
1728937620	29.82	0.35	1.19	29.54	29.82	29.47	297
1728678360	29.47	0.3	1.03	29.29	29.47	29.29	324
1728591960	29.17	-0.53	-1.78	29.5	29.5	29.17	26
1728505560	29.7	0.19	0.64	29.54	29.7	29.52	276
1728419160	29.51	0.02	0.07	29.2	29.53	29.2	317
1728332760	29.49	0.01	0.03	29.61	29.63	29.35	2514
1728073560	29.48	-0.43	-1.44	29.68	29.68	29.48	93
1727987220	29.91	-0.22	-0.73	29.93	29.93	29.82	1106
1727900820	30.13	0.03	0.10	30.06	30.13	29.94	1435
1727814420	30.1	-0.09	-0.30	30.3	30.5	29.87	58
1727728020	30.19	-0.02	-0.07	30.32	30.38	30.06	663
1727468760	30.21	-0.32	-1.05	30.29	30.29	30.21	17
1727382360	30.53	0.17	0.56	30.64	30.78	30.52	606
1727295960	30.36	0.2	0.66	29.99	30.44	29.99	1081
1727209560	30.16	-0.02	-0.07	30.17	30.2	29.99	455
1727123160	30.18	0.37	1.24	29.75	30.18	29.63	269
1726864020	29.81	-0.02	-0.07	29.75	30.03	29.75	1358
1726777560	29.83	0.36	1.22	29.5	29.94	29.5	1432
1726691220	29.47	0.06	0.20	29.41	29.47	29.2	152
1726604760	29.41	0.3	1.03	29.34	29.41	29.34	2
1726518420	29.11	0.27	0.94	28.96	29.12	28.95	281
1726259160	28.84	0.4	1.41	28.84	28.84	28.84	110
1726172760	28.44	0.11	0.39	28.52	28.56	28.42	1187
1726086360	28.33	0.27	0.96	28.33	28.33	28.33	30
1725999960	28.06	-0.25	-0.88	28.26	28.32	27.91	3147
1725913620	28.31	0.31	1.11	28.1	28.34	28.02	1042
1725654360	28	-0.29	-1.03	28.26	28.54	28	731
1725567960	28.29	-0.45	-1.57	28.8	28.8	28.29	1371
1725481560	28.74	-0.31	-1.07	28.78	29.1	28.74	165
1725395160	29.05	-0.21	-0.72	29.33	29.62	29.05	503
1725308760	29.26	0.13	0.45	29.22	29.26	28.86	658
1725049560	29.13	0.23	0.80	29.02	29.13	28.95	25
1724963160	28.9	0.41	1.44	28.56	29.01	28.56	867
1724876760	28.49	0.36	1.28	28.26	28.53	28.26	438
1724790420	28.13	0.03	0.11	28.17	28.24	28.13	197
1724704020	28.1	-0.05	-0.18	28.14	28.25	28.1	907
1724444820	28.15	0.5	1.81	27.77	28.15	27.77	188
1724358420	27.65	0.25	0.91	27.63	27.84	27.63	375

Vontobel Financial Produ...

New Standard Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions