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.

Sharpe Ratio = 0.0726

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashASAZYAverage RiskHigh RiskHuge 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 PriceDecember 11, 202519.36
Lowest PriceSeptember 25, 202516.74

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

When benchmark price declines in a down market, there may be an uptick in Assa Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Assa Abloy intraday prices and daily technical indicators to check the level of noise trading in Assa Stock and then apply it to test your longer-term investment strategies against Assa.

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.
OpenHighLowCloseVolume
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.
A focus of Assa Abloy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Assa Abloy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine 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.

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.