ASAZY | Assa Abl Unsp ADR-B | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Assa Abl Unsp ADR-B (ASAZY)

OTC

$19.57-$0.14 (-0.71%)

Price as of Nov 12, 2026

N/A
Market Cap
5.45%
1-Year Change
Security & Protection Services
Industry

1 Month
+14.23%

Low Price$17.29

High Price$20.46
3 Months
+5.16%

Low Price$16.83

High Price$20.46
1 Year
+5.45%

Low Price$16.70

High Price$21.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	19.76	19.76	19.53	19.57	-0.71%	99,055
11/11/2026	19.53	19.72	19.51	19.71	-0.15%	72,511
11/10/2026	19.76	19.77	19.55	19.74	-1.54%	142,756
11/10/2026	$0.16 Dividend
11/09/2026	19.85	20.09	19.80	20.05	+1.92%	232,430
11/06/2026	19.39	19.76	19.39	19.67	-2.60%	90,444
11/05/2026	20.34	20.40	20.17	20.20	-1.26%	74,914
11/04/2026	20.22	20.46	20.19	20.46	+3.65%	2,546,647
11/03/2026	19.79	19.83	19.70	19.73	-1.11%	141,427
11/02/2026	19.80	20.06	19.76	19.96	+1.30%	169,389
10/30/2026	19.76	19.81	19.58	19.70	+1.59%	208,580
10/29/2026	19.21	19.45	19.16	19.39	+1.51%	174,490
10/28/2026	19.13	19.15	18.99	19.11	+0.78%	150,435
10/27/2026	18.83	19.06	18.71	18.96	+2.36%	93,396
10/26/2026	18.46	18.71	18.42	18.52	+0.59%	182,185
10/23/2026	18.25	18.44	18.23	18.41	+0.81%	167,364
10/22/2026	18.02	18.27	18.02	18.26	+2.53%	131,556
10/21/2026	17.82	17.86	17.70	17.81	+0.76%	113,949
10/20/2026	17.54	17.78	17.54	17.68	-0.06%	128,241
10/19/2026	17.74	17.84	17.66	17.69	-0.45%	138,195
10/16/2026	17.81	17.97	17.73	17.77	-0.06%	124,222
10/15/2026	17.62	17.78	17.52	17.78	+2.81%	235,149
10/14/2026	17.29	17.34	17.21	17.29	-0.57%	168,853
10/13/2026	17.30	17.40	17.18	17.39	+1.51%	248,248
10/12/2026	17.14	17.21	17.10	17.13	-0.92%	217,993
10/09/2026	17.36	17.36	17.20	17.29	+2.05%	201,468
10/08/2026	16.75	16.97	16.73	16.94	+0.65%	174,650
10/07/2026	16.99	17.01	16.73	16.83	-3.41%	174,200
10/06/2026	17.53	17.58	17.42	17.43	+0.23%	215,443
10/05/2026	17.41	17.41	17.29	17.39	-0.79%	253,542
10/02/2026	17.54	17.57	17.45	17.53	+1.73%	164,006
10/01/2026	17.39	17.40	17.19	17.23	-1.45%	270,582
09/30/2026	17.65	17.65	17.48	17.48	-0.70%	114,237
09/29/2026	17.76	17.76	17.46	17.61	-1.39%	144,182
09/28/2026	17.82	17.96	17.76	17.86	+0.28%	145,643
09/25/2026	17.70	17.84	17.60	17.81	+0.73%	145,817
09/24/2026	17.73	17.76	17.53	17.68	-0.78%	226,793
09/23/2026	17.91	17.93	17.71	17.82	-1.75%	139,060
09/22/2026	18.06	18.15	17.99	18.13	+1.50%	148,513
09/21/2026	17.76	17.89	17.72	17.87	+2.16%	219,142
09/18/2026	17.49	17.51	17.41	17.49	+0.63%	180,504
09/17/2026	17.40	17.58	17.37	17.38	+0.75%	1,377,593
09/16/2026	17.52	17.52	17.16	17.25	-0.69%	149,467
09/15/2026	17.30	17.42	17.28	17.37	+0.14%	227,451
09/14/2026	17.29	17.45	17.22	17.35	-0.03%	337,180
09/11/2026	17.41	17.47	17.34	17.35	-0.11%	597,547
09/10/2026	17.53	17.54	17.37	17.37	-1.30%	280,078
09/09/2026	17.68	17.72	17.57	17.60	-3.17%	328,893
09/08/2026	18.22	18.30	18.14	18.17	-0.22%	235,348
09/04/2026	18.12	18.28	18.12	18.21	+0.16%	107,656
09/03/2026	18.28	18.30	18.13	18.18	+1.05%	257,117
09/02/2026	17.95	18.02	17.86	17.99	-0.33%	139,830
09/01/2026	18.31	18.31	18.00	18.05	-2.05%	133,150
08/31/2026	18.56	18.56	18.35	18.43	+0.41%	145,731
08/28/2026	18.66	18.68	18.31	18.36	-0.83%	93,949
08/27/2026	18.40	18.55	18.34	18.51	+0.27%	119,426
08/26/2026	18.53	18.62	18.41	18.46	-0.16%	101,689
08/25/2026	18.41	18.49	18.39	18.49	+1.14%	118,732
08/24/2026	18.40	18.44	18.23	18.28	-1.34%	109,851
08/21/2026	18.55	18.57	18.47	18.53	+0.92%	101,120
08/20/2026	18.28	18.43	18.26	18.36	+0.71%	107,668
08/19/2026	18.11	18.33	18.11	18.23	+1.55%	151,727
08/18/2026	17.95	18.02	17.89	17.96	-1.74%	245,951
08/17/2026	18.40	18.42	18.23	18.27	-1.39%	211,633
08/14/2026	18.56	18.58	18.45	18.53	-0.85%	99,199
08/13/2026	18.72	18.74	18.60	18.69	+0.43%	117,542
08/12/2026	18.81	18.84	18.58	18.61	-0.85%	190,412
08/11/2026	18.83	18.96	18.72	18.77	-0.63%	171,933
08/10/2026	18.92	18.95	18.79	18.89	-1.24%	158,509
08/07/2026	19.19	19.23	19.09	19.13	+0.42%	103,804
08/06/2026	19.21	19.21	19.01	19.05	-0.16%	363,617
08/05/2026	19.10	19.14	19.04	19.08	+0.42%	148,616
08/04/2026	18.74	19.01	18.73	19.00	+1.92%	166,728
08/03/2026	18.66	18.77	18.59	18.64	+1.57%	235,872
07/31/2026	18.31	18.42	18.20	18.35	+0.27%	162,211
07/30/2026	18.31	18.36	18.15	18.30	+1.99%	283,439
07/29/2026	18.01	18.17	17.86	17.95	-0.99%	139,229
07/28/2026	17.85	18.20	17.83	18.12	+1.84%	192,977
07/27/2026	17.91	17.91	17.73	17.80	+0.79%	259,197
07/24/2026	17.63	17.77	17.59	17.66	+1.25%	246,773
07/23/2026	17.18	17.47	17.18	17.44	-0.45%	362,485
07/22/2026	17.62	17.63	17.50	17.52	+1.03%	113,046
07/21/2026	17.13	17.38	17.04	17.34	-0.23%	202,977
07/20/2026	17.55	17.57	17.34	17.38	-2.50%	228,930
07/17/2026	17.75	18.02	17.71	17.83	+4.78%	228,130
07/16/2026	16.84	17.20	16.84	17.01	+0.06%	1,523,276
07/15/2026	16.94	17.06	16.72	17.00	+1.48%	1,917,281
07/14/2026	16.94	17.02	16.75	16.75	-0.35%	971,795
07/13/2026	16.94	17.01	16.78	16.81	-2.08%	451,531
07/10/2026	17.10	17.24	17.05	17.17	+0.82%	352,038
07/09/2026	17.00	17.10	17.00	17.03	-0.46%	303,576
07/08/2026	16.99	17.20	16.75	17.11	-1.43%	2,237,811
07/07/2026	17.60	17.63	17.32	17.36	-0.96%	205,131
07/06/2026	17.48	17.54	17.40	17.53	-0.11%	200,734
07/02/2026	17.62	17.71	17.45	17.55	+0.57%	143,239
07/01/2026	17.33	17.57	17.20	17.45	-0.40%	187,557
06/30/2026	17.43	17.52	17.36	17.52	+0.46%	212,047
06/29/2026	17.20	17.44	17.18	17.44	+1.09%	940,046
06/26/2026	17.28	17.38	17.14	17.25	-0.57%	2,594,219
06/25/2026	17.22	17.43	17.20	17.35	+0.75%	1,027,620