Assa Abloy Ab Stock Price History
| ASAZY Stock | USD 19.27 0.09 0.46% |
If you're considering investing in Assa Pink Sheet, it is important to understand the factors that can impact its price. As of today, the current price of Assa Abloy stands at 19.27, as last reported on the 13th of December 2025, with the highest price reaching 19.39 and the lowest price hitting 19.23 during the day. At this stage we consider Assa Pink Sheet to be very steady. Assa Abloy AB secures Sharpe Ratio (or Efficiency) of 0.0726, which signifies that the company had a 0.0726 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Assa Abloy AB, which you can use to evaluate the volatility of the firm. Please confirm Assa Abloy's Mean Deviation of 1.02, downside deviation of 1.17, and Risk Adjusted Performance of 0.0603 to double-check if the risk estimate we provide is consistent with the expected return of 0.0951%.
Assa Pink Sheet price history is provided at the adjusted basis, taking into account all of the recent filings.
Assa |
Sharpe Ratio = 0.0726
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | ASAZY | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average Assa Abloy is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Assa Abloy by adding it to a well-diversified portfolio.
Assa Abloy Pink Sheet Price History Chart
There are several ways to analyze Assa Stock price data. The simplest method is using a basic Assa candlestick price chart, which shows Assa Abloy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 11, 2025 | 19.36 |
| Lowest Price | September 25, 2025 | 16.74 |
Assa Abloy December 13, 2025 Pink Sheet Price Synopsis
Various analyses of Assa Abloy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Assa Pink Sheet. It can be used to describe the percentage change in the price of Assa Abloy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Assa Pink Sheet.| Assa Abloy Accumulation Distribution | 54.44 | |
| Assa Abloy Price Rate Of Daily Change | 1.00 | |
| Assa Abloy Price Daily Balance Of Power | (0.56) | |
| Assa Abloy Price Action Indicator | (0.09) |
Assa Abloy December 13, 2025 Pink Sheet Price Analysis
Assa Pink Sheet Price History Data
The price series of Assa Abloy for the period between Sun, Sep 14, 2025 and Sat, Dec 13, 2025 has a statistical range of 2.62 with a coefficient of variation of 4.09. The prices are distributed with arithmetic mean of 18.26. The median price for the last 90 days is 18.43. The company had 3:1 stock split on 22nd of June 2015. Assa Abloy AB issued dividends on 2023-04-27.| Open | High | Low | Close | Volume | ||
12/12/2025 | 19.39 | 19.39 | 19.23 | 19.27 | 6,597 | |
12/11/2025 | 19.18 | 19.42 | 19.16 | 19.36 | 231,100 | |
12/10/2025 | 18.75 | 19.07 | 18.75 | 19.05 | 205,200 | |
12/09/2025 | 18.91 | 18.95 | 18.76 | 18.80 | 150,000 | |
12/08/2025 | 19.05 | 19.07 | 18.86 | 18.98 | 140,500 | |
12/05/2025 | 19.13 | 19.20 | 19.08 | 19.15 | 118,200 | |
12/04/2025 | 19.10 | 19.19 | 18.99 | 19.02 | 128,000 | |
12/03/2025 | 18.79 | 18.97 | 18.79 | 18.97 | 11,953 | |
12/02/2025 | 18.69 | 18.76 | 18.64 | 18.76 | 111,800 | |
12/01/2025 | 18.76 | 18.90 | 18.76 | 18.82 | 246,500 | |
11/28/2025 | 18.83 | 18.99 | 18.83 | 18.99 | 100,500 | |
11/26/2025 | 18.68 | 18.80 | 18.68 | 18.75 | 108,000 | |
11/25/2025 | 18.44 | 18.64 | 18.38 | 18.63 | 197,200 | |
11/24/2025 | 18.26 | 18.53 | 18.26 | 18.41 | 126,900 | |
11/21/2025 | 18.02 | 18.31 | 17.99 | 18.25 | 208,300 | |
11/20/2025 | 18.25 | 18.25 | 17.82 | 17.82 | 37,404 | |
11/19/2025 | 18.01 | 18.19 | 18.00 | 18.10 | 40,127 | |
11/18/2025 | 18.17 | 18.17 | 17.99 | 18.09 | 4,939 | |
11/17/2025 | 18.63 | 18.66 | 18.40 | 18.40 | 37,165 | |
11/14/2025 | 18.64 | 18.84 | 18.64 | 18.76 | 302,938 | |
11/13/2025 | 19.02 | 19.02 | 18.79 | 18.88 | 145,903 | |
11/12/2025 | 18.90 | 19.16 | 18.90 | 19.12 | 113,928 | |
11/11/2025 | 19.00 | 19.02 | 18.87 | 18.93 | 146,176 | |
11/10/2025 | 18.61 | 18.67 | 18.47 | 18.55 | 114,706 | |
11/07/2025 | 18.38 | 18.74 | 18.35 | 18.74 | 99,982 | |
11/06/2025 | 18.37 | 18.60 | 18.37 | 18.60 | 158,780 | |
11/05/2025 | 18.49 | 18.62 | 18.42 | 18.50 | 319,732 | |
11/04/2025 | 18.38 | 18.52 | 18.37 | 18.43 | 136,275 | |
11/03/2025 | 18.71 | 18.85 | 18.69 | 18.82 | 124,103 | |
10/31/2025 | 19.10 | 19.10 | 18.64 | 18.73 | 131,399 | |
10/30/2025 | 18.96 | 19.05 | 18.88 | 18.89 | 101,229 | |
10/29/2025 | 19.15 | 19.25 | 18.96 | 19.08 | 153,491 | |
10/28/2025 | 19.22 | 19.27 | 19.05 | 19.20 | 88,424 | |
10/27/2025 | 19.23 | 19.27 | 19.13 | 19.22 | 115,508 | |
10/24/2025 | 19.08 | 19.14 | 19.04 | 19.13 | 144,630 | |
10/23/2025 | 19.10 | 19.22 | 19.05 | 19.16 | 91,170 | |
10/22/2025 | 19.07 | 19.07 | 18.91 | 18.95 | 127,526 | |
10/21/2025 | 18.73 | 19.14 | 18.66 | 19.07 | 584,847 | |
10/20/2025 | 18.25 | 18.25 | 18.04 | 18.10 | 81,382 | |
10/17/2025 | 17.88 | 18.06 | 17.84 | 18.06 | 134,122 | |
10/16/2025 | 17.99 | 18.14 | 17.92 | 18.06 | 130,512 | |
10/15/2025 | 17.59 | 17.70 | 17.51 | 17.66 | 96,808 | |
10/14/2025 | 17.08 | 17.40 | 17.07 | 17.35 | 102,453 | |
10/13/2025 | 17.20 | 17.34 | 17.20 | 17.33 | 107,158 | |
10/10/2025 | 17.52 | 17.57 | 17.17 | 17.19 | 197,581 | |
10/09/2025 | 17.46 | 17.46 | 17.27 | 17.32 | 209,698 | |
10/08/2025 | 17.55 | 17.60 | 17.45 | 17.51 | 115,783 | |
10/07/2025 | 17.60 | 17.62 | 17.44 | 17.47 | 74,712 | |
10/06/2025 | 17.62 | 17.62 | 17.47 | 17.57 | 78,124 | |
10/03/2025 | 17.44 | 17.65 | 17.44 | 17.62 | 100,341 | |
10/02/2025 | 17.24 | 17.43 | 17.21 | 17.41 | 94,547 | |
10/01/2025 | 16.99 | 17.24 | 16.99 | 17.14 | 196,300 | |
09/30/2025 | 17.14 | 17.29 | 17.07 | 17.25 | 160,356 | |
09/29/2025 | 17.10 | 17.18 | 17.04 | 17.06 | 130,691 | |
09/26/2025 | 16.89 | 17.05 | 16.86 | 17.02 | 194,913 | |
09/25/2025 | 16.67 | 16.80 | 16.63 | 16.74 | 134,578 | |
09/24/2025 | 16.97 | 17.03 | 16.92 | 16.97 | 107,319 | |
09/23/2025 | 17.42 | 17.52 | 17.34 | 17.41 | 198,873 | |
09/22/2025 | 17.30 | 17.37 | 17.20 | 17.31 | 163,447 | |
09/19/2025 | 17.45 | 17.45 | 17.26 | 17.38 | 227,326 | |
09/18/2025 | 17.62 | 17.64 | 17.48 | 17.55 | 95,142 |
About Assa Abloy Pink Sheet history
Assa Abloy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Assa is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Assa Abloy AB will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Assa Abloy stock prices may prove useful in developing a viable investing in Assa Abloy
ASSA ABLOY AB provides door opening products, solutions, and services for the institutional, commercial, and residential markets in Europe, the Middle East, Africa, North and South America, Asia, and Oceania. ASSA ABLOY AB was incorporated in 1954 and is based in Stockholm, Sweden. Assa Abloy is traded on OTC Exchange in the United States.
Assa Abloy Pink Sheet Technical Analysis
Assa Abloy technical pink sheet analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, pink sheet market cycles, or different charting patterns.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Assa Abloy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Assa Abloy's price direction in advance. Along with the technical and fundamental analysis of Assa Pink Sheet historical price patterns, it is also worthwhile for investors to track various predictive indicators of Assa to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0603 | |||
| Jensen Alpha | 0.0998 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.0232 | |||
| Treynor Ratio | (1.30) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Assa Pink Sheet Analysis
When running Assa Abloy's price analysis, check to measure Assa Abloy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Assa Abloy is operating at the current time. Most of Assa Abloy's value examination focuses on studying past and present price action to predict the probability of Assa Abloy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Assa Abloy's price. Additionally, you may evaluate how the addition of Assa Abloy to your portfolios can decrease your overall portfolio volatility.