Assa Abloy (ASAZY) Stock Chart & Stock Price History $13.78 -0.40 (-2.82%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesBuy This Stock Assa Abloy Stock Price Performance 5 Day Performance+2.53%1 Month Performance-15.98%3 Month Performance-3.30%6 Month Performance-13.96%Year-To-Date Performance-5.94% Receive ASAZY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter. Email Address ASAZY Stock Chart for Thursday, April, 10, 2025 ASAZY Chart by TradingViewRemove Ads Assa Abloy Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/10/2025$14.18$13.78-2.82%$13.88$13.45337,229 shs$30.66 billion04/09/2025$12.91$14.18+9.84%$14.32$12.92795,002 shs$31.55 billion04/09/2025$12.91$14.18+9.84%$14.32$12.92795,002 shs$31.55 billion04/08/2025$12.98$12.91-0.54%$13.49$12.76714,549 shs$28.73 billion04/08/2025$12.98$12.91-0.54%$13.49$12.76714,549 shs$28.73 billion04/07/2025$13.44$12.98-3.42%$13.73$12.80602,537 shs$28.88 billion04/04/2025$14.31$13.44-6.08%$14.00$13.44296,661 shs$29.91 billion04/03/2025$14.94$14.31-4.22%$14.66$14.31291,012 shs$31.84 billion04/02/2025$14.84$14.94+0.67%$14.99$14.74446,423 shs$33.24 billion04/01/2025$14.99$14.84-0.98%$14.91$14.75309,262 shs$33.02 billion Get the Latest News and Ratings for ASAZY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter. 03/31/2025$14.91$14.99+0.53%$15.00$14.80291,738 shs$33.35 billion03/28/2025$14.82$14.91+0.60%$14.99$14.84119,120 shs$33.17 billion03/27/2025$14.76$14.82+0.41%$14.88$14.67212,976 shs$32.98 billion03/26/2025$15.06$14.76-1.99%$14.91$14.70122,664 shs$32.84 billion03/25/2025$15.09$15.06-0.20%$15.11$14.9895,441 shs$33.51 billion03/24/2025$15.05$15.09+0.27%$15.12$14.97107,281 shs$33.58 billion03/21/2025$15.15$15.05-0.66%$15.08$14.92142,076 shs$33.49 billion03/20/2025$15.48$15.15-2.13%$15.20$15.09117,416 shs$33.71 billion03/19/2025$15.39$15.48+0.58%$15.58$15.3894,441 shs$34.45 billion03/18/2025$15.38$15.39+0.07%$15.40$15.1381,714 shs$34.25 billion03/17/2025$15.70$15.38-2.04%$15.40$15.2292,830 shs$34.22 billion03/14/2025$15.69$15.70+0.06%$15.70$15.5385,994 shs$34.93 billion03/13/2025$15.98$15.69-1.81%$15.86$15.6475,650 shs$34.91 billion03/12/2025$16.25$15.98-1.66%$16.19$15.97231,046 shs$35.56 billion03/11/2025$16.40$16.25-0.91%$16.35$16.01217,237 shs$36.16 billion03/10/2025$16.85$16.40-2.67%$16.48$16.23129,678 shs$36.49 billion Related Companies EssilorLuxottica Société anonyme Stock Chart UniCredit Stock Chart Iberdrola Stock Chart L'Air Liquide Stock Chart Sampo Oyj Stock Chart Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München Stock Chart Recruit Stock Chart China Shenhua Energy Stock Chart Recruit Stock Chart PDG RLTY S A EM/S Stock Chart Receive ASAZY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter. This page (OTC:ASAZY) was last updated on 4/10/2025 by MarketBeat.com Staff From Our PartnersMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredTrump’s policies mean HUGE income for investorsThanks to a Trump win… Investors have a HUGE opportunity at new income. The floodgates for U.S. oil prod...The Oxford Club | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredThis almost killed Elon Musk (chilling details emerge)Elon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Assa Abloy AB Please log in to your account or sign up in order to add this asset to your watchlist. Share Assa Abloy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ASAZY Stock Free ASAZY Stock Alerts