ASSA ABLOY UNSP ADR EA REPR 0.5 - Price History
Monthly price history for ASAZY (ASSA ABLOY UNSP ADR EA REPR 0.5)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.23 | $14.23 |
| March 2024 | $14.36 | $14.36 |
| February 2024 | $14.19 | $14.19 |
| January 2024 | $13.68 | $13.68 |
| December 2023 | $14.38 | $14.38 |
| November 2023 | $12.77 | $12.77 |
| October 2023 | $10.51 | $10.61 |
| September 2023 | $10.72 | $10.82 |
| August 2023 | $11.10 | $11.21 |
| July 2023 | $11.89 | $12 |
| June 2023 | $11.92 | $12.04 |
| May 2023 | $10.98 | $11.09 |
| April 2023 | $11.74 | $11.85 |
| March 2023 | $11.68 | $11.91 |
| February 2023 | $11.88 | $12.12 |
| January 2023 | $11.48 | $11.71 |
| December 2022 | $10.49 | $10.70 |
| November 2022 | $11.22 | $11.45 |
| October 2022 | $9.76 | $10.04 |
| September 2022 | $9.02 | $9.28 |
| August 2022 | $9.78 | $10.07 |
| July 2022 | $11.43 | $11.76 |
| June 2022 | $10.32 | $10.62 |
| May 2022 | $11.95 | $12.30 |
| April 2022 | $12.21 | $12.57 |
| March 2022 | $12.95 | $13.44 |
| February 2022 | $12.58 | $13.06 |
| January 2022 | $13.15 | $13.65 |
| December 2021 | $14.66 | $15.21 |
| November 2021 | $13.49 | $14 |
| October 2021 | $14.02 | $14.66 |
| September 2021 | $13.83 | $14.46 |
| August 2021 | $15.26 | $15.95 |
| July 2021 | $15.32 | $16.02 |
| June 2021 | $14.39 | $15.04 |
| May 2021 | $14.72 | $15.39 |
| April 2021 | $13.69 | $14.31 |
| March 2021 | $13.65 | $14.38 |
| February 2021 | $11.90 | $12.54 |
| January 2021 | $11.71 | $12.34 |
| December 2020 | $11.67 | $12.30 |
| November 2020 | $11.25 | $11.85 |
| October 2020 | $10.03 | $10.66 |
| September 2020 | $11 | $11.69 |
| August 2020 | $10.84 | $11.52 |
| July 2020 | $10.20 | $10.84 |
| June 2020 | $9.54 | $10.14 |
| May 2020 | $9.51 | $10.11 |
| April 2020 | $8.29 | $8.91 |
| March 2020 | $8.62 | $9.26 |
| February 2020 | $10.40 | $11.18 |
| January 2020 | $10.99 | $11.82 |
| December 2019 | $10.83 | $11.64 |
| November 2019 | $10.99 | $11.82 |
| October 2019 | $10.99 | $11.82 |
| September 2019 | $10.32 | $11.09 |
| August 2019 | $9.70 | $10.43 |
| July 2019 | $10.62 | $11.42 |
| June 2019 | $10.45 | $11.24 |
| May 2019 | $9.02 | $9.70 |
| April 2019 | $9.97 | $10.72 |
| March 2019 | $9.83 | $10.76 |
| February 2019 | $9.41 | $10.30 |
| January 2019 | $8.48 | $9.28 |
| December 2018 | $8.11 | $8.87 |
| November 2018 | $8.48 | $9.27 |
| October 2018 | $9.04 | $9.89 |
| September 2018 | $9.12 | $9.98 |
| August 2018 | $9.28 | $10.16 |
| July 2018 | $9 | $9.84 |
| June 2018 | $9.65 | $10.55 |
| May 2018 | $9.81 | $10.73 |
| April 2018 | $9.56 | $10.45 |
| March 2018 | $9.71 | $10.83 |
| February 2018 | $9.96 | $11.11 |
| January 2018 | $9.91 | $11.05 |
| December 2017 | $9.26 | $10.32 |
| November 2017 | $9.07 | $10.12 |
| October 2017 | $9.42 | $10.51 |
| September 2017 | $10.23 | $11.41 |
| August 2017 | $9.63 | $10.74 |
| July 2017 | $9.57 | $10.67 |
| June 2017 | $9.86 | $11 |
| May 2017 | $10.03 | $11.18 |
| April 2017 | $9.69 | $10.81 |
| March 2017 | $9.06 | $10.26 |
| February 2017 | $8.52 | $9.65 |
| January 2017 | $8.32 | $9.42 |
| December 2016 | $8.17 | $9.25 |
| November 2016 | $8.28 | $9.38 |
| October 2016 | $7.98 | $9.04 |
| September 2016 | $8.91 | $10.10 |
| August 2016 | $8.90 | $10.08 |
| July 2016 | $9.63 | $10.91 |
| June 2016 | $9.01 | $10.20 |
| May 2016 | $9.13 | $10.34 |
| April 2016 | $9.25 | $10.48 |
| March 2016 | $8.50 | $9.79 |
| February 2016 | $8.31 | $9.57 |
| January 2016 | $9.18 | $10.57 |
| December 2015 | $9.07 | $10.44 |
| November 2015 | $9.24 | $10.63 |
| October 2015 | $8.66 | $9.97 |
| September 2015 | $7.74 | $8.91 |
| August 2015 | $8.31 | $9.57 |
| July 2015 | $8.77 | $10.10 |
| June 2015 | $8.13 | $9.36 |
| May 2015 | $8.58 | $29.61 |
| April 2015 | $8.28 | $28.99 |
| March 2015 | $8.51 | $29.77 |
| February 2015 | $8.54 | $29.90 |
| January 2015 | $7.77 | $27.20 |
| December 2014 | $7.58 | $26.54 |
| November 2014 | $7.75 | $27.13 |
| October 2014 | $7.54 | $26.40 |
| September 2014 | $7.33 | $25.66 |
| August 2014 | $7.19 | $25.16 |
| July 2014 | $6.99 | $24.47 |
| June 2014 | $7.26 | $25.40 |
| May 2014 | $7.23 | $25.30 |
| April 2014 | $7.40 | $26.35 |
| March 2014 | $7.48 | $26.63 |
| February 2014 | $7.15 | $25.43 |
| January 2014 | $6.98 | $24.85 |
| December 2013 | $7.43 | $26.45 |
| November 2013 | $7.11 | $25.30 |
| October 2013 | $6.96 | $24.76 |
| September 2013 | $6.46 | $22.97 |
| August 2013 | $5.97 | $21.26 |
| July 2013 | $6.21 | $22.10 |
| June 2013 | $5.51 | $19.61 |
| May 2013 | $5.65 | $20.12 |
| April 2013 | $5.58 | $19.85 |
| March 2013 | $5.60 | $20.33 |
| February 2013 | $5.46 | $19.83 |
| January 2013 | $5.16 | $18.73 |
| December 2012 | $5.10 | $18.51 |
| November 2012 | $4.96 | $18 |
| October 2012 | $4.61 | $16.75 |
| September 2012 | $4.45 | $16.17 |
| August 2012 | $4.21 | $15.29 |
| July 2012 | $4.14 | $15.04 |
| June 2012 | $3.83 | $13.90 |
| May 2012 | $3.57 | $12.97 |
| April 2012 | $3.99 | $14.50 |
| March 2012 | $4.20 | $15.62 |
| February 2012 | $4.08 | $15.14 |
| January 2012 | $3.66 | $13.60 |
| December 2011 | $3.35 | $12.46 |
| November 2011 | $3.27 | $12.16 |
| October 2011 | $3.24 | $12.05 |
| September 2011 | $2.75 | $10.22 |
| August 2011 | $3.13 | $11.63 |
| July 2011 | $3.44 | $12.79 |
| June 2011 | $3.61 | $13.41 |
| May 2011 | $3.74 | $13.89 |
| April 2011 | $3.95 | $15 |
| March 2011 | $3.80 | $14.41 |
| February 2011 | $3.68 | $13.96 |
| January 2011 | $3.60 | $13.65 |
| December 2010 | $3.74 | $14.20 |
| November 2010 | $3.55 | $13.48 |
| October 2010 | $3.38 | $12.81 |
| September 2010 | $3.32 | $12.61 |
| August 2010 | $2.61 | $9.92 |
| July 2010 | $2.88 | $10.92 |
| June 2010 | $2.60 | $9.88 |
| May 2010 | $2.65 | $10.06 |
| April 2010 | $3.06 | $11.60 |
| March 2010 | $2.50 | $9.70 |
| February 2010 | $2.44 | $9.50 |
| September 2008 | $1.67 | $6.50 |
ASAZY
Price: $13.64
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 3.86%
Payout Ratio: 90.73%
Payout Ratio Range:
Dividend Per Share: 0.53 USD
Earnings Per Share: 0.57 USD
P/E Ratio: 23.38
Exchange: PNK
Sector: Industrials
Industry: Security & Protection Services
Volume: 96139
Market Capitalization: 32.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 2.04%
DGR5: -17.18%