Assa Abloy (ASAZY) Stock Chart & Stock Price History $16.40 -0.45 (-2.67%) As of 03/10/2025 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendEarnings Assa Abloy Stock Price Performance 5 Day Performance+0.06%1 Month Performance+7.19%3 Month Performance+5.06%6 Month Performance+5.94%Year-To-Date Performance+11.95% 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 Remove Ads ASAZY Stock Chart for Tuesday, March, 11, 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 Capitalization03/10/2025$16.85$16.40-2.67%$16.48$16.23129,678 shs$36.49 billion03/07/2025$16.39$16.85+2.81%$16.87$16.54120,711 shs$37.49 billion03/06/2025$16.23$16.39+0.99%$16.45$16.21229,955 shs$36.47 billion03/05/2025$15.37$16.23+5.60%$16.26$15.9890,919 shs$36.11 billion03/04/2025$15.48$15.37-0.71%$15.60$15.0193,995 shs$34.20 billion03/03/2025$15.26$15.48+1.44%$15.64$15.36224,571 shs$34.45 billion02/28/2025$15.25$15.26+0.07%$15.36$15.10124,917 shs$33.96 billion02/27/2025$15.62$15.25-2.37%$15.44$15.25134,295 shs$33.93 billion02/26/2025$15.55$15.62+0.45%$15.78$15.57111,892 shs$0.0002/25/2025$15.30$15.55+1.63%$15.65$15.43105,168 shs$0.00 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. 02/24/2025$15.31$15.30-0.07%$15.39$15.2088,366 shs$34.04 billion02/21/2025$15.41$15.31-0.65%$15.47$15.2592,863 shs$0.0002/20/2025$15.05$15.41+2.43%$15.45$15.2668,134 shs$0.0002/19/2025$15.50$15.05-2.94%$15.14$14.9790,445 shs$0.0002/18/2025$15.37$15.50+0.85%$15.59$15.4474,322 shs$0.0002/17/2025$15.37$15.37$15.42$15.3278,786 shs$0.0002/14/2025$15.29$15.37+0.52%$15.42$15.3278,786 shs$0.0002/13/2025$15.13$15.29+1.06%$15.34$15.1469,000 shs$0.0002/12/2025$15.30$15.13-1.11%$15.16$14.8680,858 shs$0.0002/11/2025$14.94$15.30+2.41%$15.31$15.0689,984 shs$0.0002/10/2025$14.84$14.94+0.67%$14.97$14.82103,931 shs$0.00 Related Companies Airbus Stock Chart EssilorLuxottica Société anonyme Stock Chart UniCredit Stock Chart L'Air Liquide Stock Chart Recruit Stock Chart Recruit Stock Chart Iberdrola Stock Chart Atlas Copco Stock Chart Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München Stock Chart Hon Hai Precision Industry 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 3/11/2025 by MarketBeat.com Staff From Our PartnersElon Musk Wants to Audit Fort Knox—What It Means for Your RetirementYou can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...Colonial Metals | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | 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 | SponsoredAlert: DOGE goes liveElon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...Altimetry | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | 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.
Free ASAZY Stock Alerts