ASR Nederland

ASRNL
🏛️ netherlands →
56.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 44.53 44.60 44.53 44.60 4.7K
09:01 44.59 44.59 44.56 44.56 0.8K
09:02 44.56 44.56 44.56 44.56 0.0K
09:03 44.54 44.54 44.52 44.52 0.2K
09:06 44.52 44.57 44.52 44.57 0.7K
09:08 44.57 44.57 44.57 44.57 0.1K
09:10 44.55 44.55 44.52 44.52 0.4K
09:11 44.57 44.57 44.57 44.57 0.1K
09:13 44.58 44.58 44.58 44.58 0.2K
09:14 44.60 44.60 44.60 44.60 0.7K
09:16 44.59 44.60 44.56 44.56 0.9K
09:17 44.56 44.56 44.56 44.56 0.1K
09:18 44.55 44.55 44.54 44.54 0.2K
09:20 44.55 44.55 44.55 44.55 0.2K
09:22 44.50 44.50 44.50 44.50 1.2K
09:23 44.50 44.50 44.48 44.48 0.3K
09:24 44.46 44.46 44.46 44.46 0.3K
09:25 44.46 44.48 44.46 44.48 0.3K
09:26 44.48 44.48 44.48 44.48 0.1K
09:28 44.46 44.46 44.46 44.46 0.2K
09:29 44.48 44.50 44.48 44.50 0.1K
09:30 44.54 44.54 44.54 44.54 0.0K
09:31 44.54 44.54 44.54 44.54 0.1K
09:32 44.55 44.55 44.55 44.55 0.3K
09:33 44.54 44.54 44.54 44.54 0.0K
09:34 44.54 44.54 44.54 44.54 0.2K
09:35 44.54 44.54 44.52 44.52 1.2K
09:36 44.51 44.52 44.51 44.52 0.3K
09:39 44.55 44.55 44.55 44.55 0.0K
09:40 44.56 44.56 44.56 44.56 0.0K
09:42 44.56 44.56 44.56 44.56 0.4K
09:43 44.55 44.55 44.55 44.55 0.1K
09:45 44.55 44.55 44.55 44.55 0.2K
09:48 44.53 44.53 44.53 44.53 0.3K
09:52 44.56 44.56 44.54 44.54 1.0K
09:54 44.52 44.53 44.52 44.53 0.1K
09:55 44.55 44.55 44.55 44.55 0.3K
09:58 44.61 44.61 44.61 44.61 0.1K
10:01 44.61 44.62 44.61 44.62 0.1K
10:02 44.62 44.62 44.62 44.62 0.1K
10:03 44.63 44.64 44.63 44.64 1.1K
10:04 44.67 44.67 44.67 44.67 0.1K
10:05 44.67 44.67 44.67 44.67 0.0K
10:06 44.67 44.67 44.67 44.67 0.0K
10:07 44.66 44.66 44.66 44.66 0.1K
10:10 44.68 44.68 44.68 44.68 0.0K
10:14 44.67 44.67 44.67 44.67 0.2K
10:16 44.65 44.65 44.65 44.65 0.5K
10:18 44.64 44.64 44.64 44.64 0.0K
10:19 44.63 44.63 44.63 44.63 0.1K
10:20 44.63 44.63 44.63 44.63 0.1K
10:21 44.60 44.60 44.55 44.55 0.9K
10:25 44.55 44.55 44.55 44.55 0.4K
10:26 44.55 44.55 44.54 44.54 0.9K
10:27 44.52 44.53 44.52 44.53 0.3K
10:28 44.52 44.52 44.52 44.52 0.0K
10:29 44.49 44.49 44.49 44.49 0.4K
10:30 44.50 44.50 44.50 44.50 0.1K
10:31 44.50 44.51 44.50 44.51 0.0K
10:33 44.52 44.52 44.52 44.52 0.0K
10:34 44.50 44.50 44.50 44.50 0.1K
10:35 44.46 44.46 44.46 44.46 0.1K
10:37 44.44 44.44 44.43 44.43 0.1K
10:39 44.43 44.43 44.43 44.43 0.1K
10:43 44.42 44.42 44.42 44.42 0.3K
10:46 44.40 44.42 44.40 44.42 0.2K
10:48 44.42 44.42 44.42 44.42 0.0K
10:50 44.41 44.41 44.37 44.37 0.3K
10:51 44.36 44.36 44.36 44.36 0.0K
10:52 44.40 44.40 44.40 44.40 0.2K
10:53 44.39 44.39 44.39 44.39 0.1K
10:55 44.39 44.39 44.39 44.39 0.2K
10:56 44.39 44.39 44.39 44.39 0.2K
10:58 44.37 44.37 44.37 44.37 0.4K
11:00 44.39 44.41 44.39 44.41 0.1K
11:01 44.40 44.40 44.40 44.40 0.5K
11:02 44.40 44.40 44.39 44.39 0.8K
11:03 44.39 44.39 44.39 44.39 0.0K
11:04 44.37 44.37 44.37 44.37 0.2K
11:05 44.39 44.39 44.39 44.39 0.0K
11:08 44.35 44.35 44.35 44.35 0.1K
11:10 44.38 44.38 44.38 44.38 0.1K
11:11 44.37 44.37 44.37 44.37 0.3K
11:12 44.36 44.36 44.35 44.35 0.3K
11:13 44.33 44.33 44.33 44.33 0.0K
11:16 44.37 44.37 44.37 44.37 0.1K
11:17 44.38 44.38 44.36 44.36 0.7K
11:18 44.36 44.36 44.36 44.36 0.0K
11:20 44.35 44.35 44.35 44.35 0.0K
11:21 44.34 44.34 44.34 44.34 0.2K
11:22 44.40 44.40 44.37 44.37 1.3K
11:24 44.37 44.37 44.37 44.37 0.3K
11:25 44.34 44.34 44.34 44.34 1.1K
11:26 44.35 44.35 44.35 44.35 0.0K
11:28 44.33 44.33 44.33 44.33 0.5K
11:30 44.35 44.35 44.34 44.34 0.4K
11:35 44.32 44.32 44.32 44.32 0.2K
11:37 44.32 44.33 44.31 44.33 2.5K
11:39 44.32 44.34 44.32 44.33 1.2K
11:40 44.35 44.36 44.35 44.35 0.4K
11:41 44.36 44.36 44.36 44.36 0.1K
11:42 44.38 44.38 44.38 44.38 0.1K
11:46 44.35 44.35 44.35 44.35 0.0K
11:47 44.34 44.34 44.32 44.32 0.5K
11:48 44.30 44.30 44.30 44.30 0.4K
11:49 44.28 44.32 44.28 44.32 3.8K
11:50 44.30 44.30 44.30 44.30 0.0K
11:52 44.31 44.31 44.31 44.31 0.2K
11:53 44.30 44.32 44.30 44.32 0.8K
11:57 44.32 44.33 44.32 44.33 0.2K
11:58 44.33 44.34 44.33 44.34 0.2K
11:59 44.34 44.34 44.34 44.34 0.1K
12:00 44.36 44.36 44.36 44.36 0.0K
12:01 44.36 44.36 44.36 44.36 0.1K
12:02 44.35 44.37 44.35 44.37 0.2K
12:03 44.36 44.36 44.36 44.36 0.1K
12:04 44.39 44.39 44.39 44.39 0.0K
12:06 44.36 44.39 44.36 44.39 7.9K
12:07 44.39 44.39 44.39 44.39 0.0K
12:08 44.40 44.40 44.40 44.40 0.2K
12:09 44.42 44.42 44.42 44.42 0.5K
12:10 44.39 44.39 44.39 44.39 0.3K
12:11 44.37 44.37 44.37 44.37 0.1K
12:12 44.36 44.38 44.36 44.38 0.2K
12:16 44.36 44.36 44.35 44.35 0.3K
12:17 44.35 44.37 44.35 44.37 0.2K
12:18 44.38 44.38 44.38 44.38 0.2K
12:22 44.36 44.38 44.35 44.38 1.0K
12:28 44.46 44.46 44.46 44.46 0.7K
12:29 44.42 44.42 44.42 44.42 0.0K
12:30 44.38 44.38 44.38 44.38 0.0K
12:32 44.38 44.38 44.38 44.38 0.1K
12:33 44.35 44.35 44.35 44.35 0.0K
12:35 44.34 44.34 44.34 44.34 0.1K
12:37 44.36 44.37 44.36 44.37 0.1K
12:39 44.37 44.37 44.37 44.37 0.1K
12:42 44.36 44.36 44.36 44.36 0.0K
12:43 44.37 44.37 44.35 44.35 0.9K
12:45 44.34 44.34 44.34 44.34 0.5K
12:47 44.34 44.34 44.34 44.34 0.0K
12:48 44.33 44.33 44.33 44.33 0.1K
12:49 44.34 44.34 44.34 44.34 0.3K
12:50 44.33 44.33 44.32 44.32 0.2K
12:53 44.32 44.32 44.32 44.32 0.1K
12:55 44.33 44.33 44.33 44.33 0.2K
12:56 44.32 44.33 44.32 44.33 0.2K
12:58 44.31 44.31 44.31 44.31 0.1K
13:00 44.33 44.34 44.33 44.34 0.4K
13:01 44.33 44.33 44.33 44.33 0.4K
13:02 44.32 44.32 44.32 44.32 0.1K
13:03 44.32 44.32 44.32 44.32 0.2K
13:04 44.33 44.33 44.33 44.33 0.0K
13:06 44.34 44.34 44.34 44.34 0.1K
13:07 44.33 44.33 44.33 44.33 0.1K
13:09 44.32 44.32 44.32 44.32 0.1K
13:10 44.30 44.30 44.30 44.30 0.0K
13:11 44.30 44.30 44.30 44.30 0.2K
13:14 44.30 44.31 44.30 44.31 0.1K
13:17 44.30 44.30 44.30 44.30 0.2K
13:18 44.31 44.31 44.31 44.31 0.2K
13:20 44.32 44.32 44.31 44.31 0.2K
13:23 44.30 44.30 44.30 44.30 0.1K
13:26 44.30 44.31 44.30 44.31 0.7K
13:30 44.33 44.33 44.33 44.33 0.1K
13:31 44.32 44.32 44.32 44.32 0.1K
13:32 44.31 44.31 44.31 44.31 0.0K
13:33 44.30 44.30 44.30 44.30 0.3K
13:36 44.30 44.30 44.30 44.30 0.1K
13:41 44.31 44.31 44.31 44.31 0.0K
13:42 44.32 44.32 44.32 44.32 0.1K
13:43 44.33 44.33 44.33 44.33 0.7K
13:46 44.32 44.32 44.32 44.32 0.1K
13:47 44.32 44.32 44.32 44.32 0.1K
13:51 44.30 44.30 44.30 44.30 0.1K
13:52 44.30 44.31 44.30 44.31 0.2K
13:54 44.30 44.30 44.30 44.30 0.2K
13:56 44.30 44.30 44.30 44.30 0.0K
14:01 44.28 44.28 44.28 44.28 0.1K
14:02 44.27 44.27 44.25 44.25 0.2K
14:03 44.25 44.25 44.25 44.25 0.1K
14:06 44.24 44.24 44.24 44.24 0.1K
14:08 44.24 44.24 44.24 44.24 0.1K
14:10 44.25 44.25 44.25 44.25 0.3K
14:14 44.24 44.24 44.24 44.24 0.2K
14:15 44.27 44.27 44.27 44.27 0.2K
14:18 44.28 44.28 44.28 44.28 0.0K
14:19 44.29 44.29 44.29 44.29 0.0K
14:22 44.29 44.29 44.29 44.29 0.3K
14:23 44.29 44.29 44.29 44.29 0.0K
14:24 44.28 44.28 44.27 44.27 0.1K
14:30 44.26 44.26 44.26 44.26 0.1K
14:31 44.26 44.26 44.26 44.26 0.0K
14:33 44.26 44.26 44.26 44.26 0.3K
14:34 44.27 44.27 44.27 44.27 0.1K
14:35 44.27 44.27 44.27 44.27 0.0K
14:38 44.26 44.26 44.26 44.26 0.1K
14:40 44.28 44.28 44.28 44.28 0.0K
14:42 44.29 44.29 44.29 44.29 0.3K
14:43 44.28 44.28 44.28 44.28 0.3K
14:44 44.30 44.30 44.30 44.30 0.6K
14:45 44.30 44.30 44.30 44.30 0.2K
14:49 44.30 44.30 44.30 44.30 0.2K
14:56 44.28 44.28 44.28 44.28 0.0K
14:57 44.28 44.28 44.28 44.28 0.1K
14:58 44.30 44.30 44.30 44.30 0.2K
14:59 44.30 44.30 44.30 44.30 0.1K
15:01 44.29 44.29 44.29 44.29 0.0K
15:04 44.27 44.27 44.27 44.27 0.1K
15:07 44.26 44.26 44.26 44.26 0.1K
15:10 44.27 44.27 44.27 44.27 0.0K
15:15 44.24 44.24 44.24 44.24 0.3K
15:18 44.26 44.26 44.26 44.26 0.0K
15:19 44.27 44.27 44.27 44.27 0.0K
15:20 44.27 44.27 44.27 44.27 0.2K
15:21 44.26 44.26 44.26 44.26 0.1K
15:23 44.28 44.28 44.28 44.28 0.2K
15:24 44.28 44.28 44.28 44.28 0.0K
15:25 44.26 44.26 44.26 44.26 0.3K
15:27 44.26 44.26 44.26 44.26 0.2K
15:28 44.25 44.25 44.25 44.25 0.3K
15:29 44.25 44.25 44.25 44.25 0.3K
15:30 44.24 44.24 44.23 44.23 0.2K
15:31 44.25 44.25 44.24 44.24 0.3K
15:32 44.23 44.23 44.23 44.23 0.1K
15:33 44.25 44.25 44.25 44.25 0.1K
15:35 44.20 44.20 44.20 44.20 0.4K
15:36 44.18 44.18 44.14 44.14 1.1K
15:37 44.11 44.11 44.11 44.11 0.0K
15:38 44.12 44.12 44.12 44.12 0.1K
15:39 44.13 44.13 44.13 44.13 0.0K
15:41 44.13 44.13 44.13 44.13 0.0K
15:42 44.14 44.14 44.14 44.14 0.3K
15:43 44.13 44.13 44.12 44.12 0.4K
15:44 44.13 44.13 44.13 44.13 0.1K
15:45 44.15 44.15 44.15 44.15 0.3K
15:46 44.13 44.13 44.13 44.13 0.1K
15:47 44.16 44.16 44.15 44.15 0.1K
15:50 44.16 44.16 44.16 44.16 0.0K
15:52 44.15 44.15 44.14 44.14 0.3K
15:54 44.16 44.16 44.16 44.16 0.0K
15:56 44.16 44.16 44.16 44.16 0.2K
15:57 44.16 44.16 44.15 44.16 0.4K
15:59 44.17 44.17 44.17 44.17 0.1K
16:02 44.18 44.18 44.17 44.17 0.3K
16:05 44.19 44.19 44.18 44.18 0.2K
16:06 44.19 44.19 44.19 44.19 0.1K
16:09 44.18 44.18 44.18 44.18 0.3K
16:10 44.17 44.17 44.15 44.15 0.3K
16:11 44.14 44.14 44.14 44.14 0.4K
16:12 44.14 44.14 44.14 44.14 0.2K
16:13 44.14 44.14 44.14 44.14 0.0K
16:14 44.13 44.13 44.11 44.11 0.5K
16:16 44.16 44.17 44.16 44.17 4.2K
16:17 44.18 44.18 44.18 44.18 0.5K
16:18 44.18 44.19 44.18 44.19 0.3K
16:19 44.19 44.19 44.19 44.19 0.1K
16:20 44.18 44.18 44.18 44.18 0.2K
16:21 44.17 44.17 44.15 44.15 0.2K
16:22 44.15 44.15 44.15 44.15 0.0K
16:23 44.15 44.16 44.15 44.16 0.8K
16:24 44.17 44.17 44.16 44.17 0.3K
16:26 44.17 44.17 44.17 44.17 0.1K
16:27 44.19 44.19 44.19 44.19 0.2K
16:28 44.18 44.19 44.18 44.19 0.1K
16:29 44.21 44.22 44.21 44.21 1.0K
16:30 44.21 44.21 44.21 44.21 0.0K
16:31 44.20 44.21 44.20 44.21 0.4K
16:32 44.25 44.25 44.24 44.24 0.5K
16:33 44.25 44.25 44.25 44.25 0.0K
16:34 44.26 44.28 44.26 44.28 0.1K
16:35 44.28 44.28 44.28 44.28 0.2K
16:36 44.27 44.31 44.27 44.29 1.7K
16:37 44.30 44.30 44.30 44.30 0.6K
16:38 44.28 44.28 44.24 44.27 0.9K
16:40 44.28 44.28 44.27 44.27 0.1K
16:41 44.27 44.27 44.27 44.27 0.2K
16:42 44.26 44.26 44.26 44.26 0.0K
16:43 44.26 44.26 44.25 44.25 0.3K
16:44 44.24 44.24 44.24 44.24 0.2K
16:46 44.24 44.24 44.24 44.24 0.3K
16:47 44.25 44.25 44.25 44.25 0.1K
16:48 44.23 44.23 44.23 44.23 0.1K
16:49 44.22 44.22 44.22 44.22 0.4K
16:50 44.22 44.22 44.21 44.21 0.8K
16:51 44.21 44.21 44.20 44.20 0.4K
16:52 44.19 44.19 44.19 44.19 0.0K
16:53 44.18 44.18 44.18 44.18 0.3K
16:54 44.19 44.19 44.18 44.18 0.4K
16:56 44.18 44.21 44.18 44.21 0.8K
16:57 44.24 44.24 44.24 44.24 0.6K
16:58 44.23 44.24 44.22 44.22 0.6K
16:59 44.23 44.23 44.23 44.23 0.3K
17:00 44.22 44.22 44.20 44.20 0.9K
17:01 44.22 44.24 44.22 44.24 0.5K
17:02 44.23 44.23 44.23 44.23 0.1K
17:03 44.24 44.24 44.22 44.22 0.7K
17:04 44.22 44.22 44.22 44.22 0.3K
17:05 44.22 44.23 44.21 44.21 0.3K
17:06 44.21 44.21 44.20 44.20 0.4K
17:07 44.21 44.21 44.21 44.21 0.4K
17:08 44.22 44.22 44.22 44.22 0.4K
17:09 44.22 44.22 44.22 44.22 0.3K
17:10 44.22 44.22 44.22 44.22 0.1K
17:11 44.21 44.26 44.21 44.25 3.5K
17:12 44.24 44.24 44.24 44.24 0.4K
17:13 44.26 44.26 44.24 44.24 3.6K
17:14 44.24 44.24 44.24 44.24 0.2K
17:15 44.25 44.25 44.25 44.25 0.3K
17:16 44.24 44.24 44.23 44.23 0.5K
17:17 44.22 44.23 44.22 44.23 3.4K
17:18 44.23 44.24 44.22 44.24 2.3K
17:19 44.24 44.28 44.24 44.28 9.7K
17:20 44.30 44.30 44.28 44.28 0.8K
17:21 44.28 44.28 44.28 44.28 0.2K
17:22 44.27 44.27 44.21 44.21 1.8K
17:23 44.21 44.22 44.21 44.22 0.4K
17:24 44.22 44.28 44.22 44.27 4.0K
17:25 44.27 44.27 44.25 44.26 0.9K
17:26 44.26 44.26 44.25 44.26 0.7K
17:27 44.25 44.28 44.25 44.28 3.7K
17:28 44.28 44.29 44.27 44.29 3.4K
17:29 44.28 44.34 44.28 44.34 1.0K
17:35 44.40 44.40 44.40 44.40 227.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available