ASR Nederland

ASRNL
🏛️ netherlands →
57.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 48.00 48.02 48.00 48.02 2.3K
09:01 48.05 48.05 48.05 48.05 0.1K
09:02 48.07 48.07 48.07 48.07 0.1K
09:03 48.05 48.05 48.05 48.05 0.3K
09:04 48.03 48.03 48.03 48.03 0.1K
09:05 48.06 48.06 48.06 48.06 0.5K
09:06 48.06 48.10 48.06 48.10 5.0K
09:09 48.05 48.05 48.05 48.05 0.1K
09:10 48.06 48.06 48.05 48.05 1.0K
09:11 48.09 48.09 48.09 48.09 0.2K
09:14 48.12 48.12 48.12 48.12 0.1K
09:15 48.18 48.18 48.18 48.18 0.0K
09:16 48.16 48.16 48.16 48.16 0.2K
09:19 48.18 48.18 48.17 48.17 0.3K
09:22 48.20 48.20 48.20 48.20 0.2K
09:23 48.22 48.22 48.22 48.22 0.0K
09:24 48.22 48.22 48.22 48.22 0.4K
09:25 48.22 48.22 48.22 48.22 0.6K
09:29 48.17 48.17 48.17 48.17 0.6K
09:32 48.16 48.16 48.12 48.12 0.2K
09:33 48.10 48.10 48.10 48.10 0.0K
09:36 48.08 48.08 48.08 48.08 0.0K
09:38 48.12 48.12 48.11 48.11 0.2K
09:40 48.13 48.15 48.13 48.15 0.0K
09:41 48.16 48.17 48.16 48.17 0.0K
09:42 48.15 48.15 48.15 48.15 0.0K
09:43 48.13 48.13 48.13 48.13 0.2K
09:44 48.14 48.14 48.14 48.14 0.0K
09:51 48.12 48.12 48.10 48.10 0.1K
09:53 48.09 48.11 48.09 48.11 0.3K
09:55 48.10 48.10 48.10 48.10 0.2K
09:56 48.09 48.11 48.09 48.11 0.1K
09:59 48.10 48.11 48.10 48.11 0.2K
10:00 48.11 48.11 48.11 48.11 1.2K
10:02 48.09 48.09 48.09 48.09 0.0K
10:03 48.11 48.11 48.11 48.11 0.1K
10:04 48.12 48.12 48.12 48.12 0.0K
10:07 48.12 48.14 48.12 48.14 0.1K
10:09 48.15 48.16 48.15 48.16 0.0K
10:10 48.16 48.16 48.14 48.14 0.2K
10:11 48.15 48.15 48.15 48.15 0.1K
10:12 48.15 48.15 48.15 48.15 0.1K
10:14 48.14 48.14 48.14 48.14 1.3K
10:15 48.15 48.15 48.13 48.13 1.0K
10:18 48.13 48.13 48.11 48.12 0.9K
10:19 48.12 48.12 48.12 48.12 0.0K
10:20 48.12 48.12 48.12 48.12 0.3K
10:22 48.13 48.14 48.13 48.14 0.3K
10:23 48.13 48.13 48.13 48.13 0.1K
10:24 48.12 48.12 48.11 48.11 0.2K
10:27 48.12 48.12 48.12 48.12 0.6K
10:28 48.10 48.10 48.10 48.10 0.1K
10:30 48.10 48.10 48.10 48.10 0.0K
10:31 48.11 48.11 48.11 48.11 0.1K
10:32 48.08 48.08 48.08 48.08 0.0K
10:37 48.06 48.06 48.06 48.06 0.1K
10:39 48.07 48.09 48.07 48.09 0.4K
10:41 48.04 48.05 48.03 48.03 0.5K
10:43 48.00 48.01 48.00 48.01 0.4K
10:46 47.99 47.99 47.98 47.98 0.1K
10:47 47.97 47.98 47.97 47.98 0.2K
10:48 47.98 47.98 47.98 47.98 0.5K
10:50 47.97 47.97 47.97 47.97 0.2K
10:51 47.99 47.99 47.99 47.99 0.1K
10:53 47.99 47.99 47.99 47.99 0.0K
10:56 47.98 47.98 47.98 47.98 0.0K
10:57 47.99 47.99 47.98 47.98 0.2K
10:58 47.98 48.00 47.98 48.00 0.4K
10:59 48.01 48.01 48.01 48.01 0.0K
11:00 48.02 48.02 48.01 48.01 0.2K
11:02 48.02 48.02 48.01 48.01 0.3K
11:03 48.02 48.02 48.02 48.02 0.1K
11:04 48.02 48.02 48.01 48.01 0.1K
11:05 48.01 48.01 48.01 48.01 0.1K
11:07 48.00 48.00 47.99 47.99 1.5K
11:08 48.00 48.02 48.00 48.01 0.3K
11:09 48.02 48.02 48.02 48.02 0.1K
11:11 48.00 48.00 48.00 48.00 0.9K
11:15 48.00 48.01 48.00 48.01 0.3K
11:16 48.00 48.00 48.00 48.00 0.1K
11:17 47.99 48.01 47.99 48.01 0.5K
11:18 48.01 48.01 48.01 48.01 0.1K
11:19 48.00 48.00 48.00 48.00 0.5K
11:20 48.01 48.01 48.00 48.00 0.4K
11:21 48.00 48.00 48.00 48.00 0.2K
11:23 47.97 47.97 47.97 47.97 0.3K
11:26 47.95 47.95 47.95 47.95 0.0K
11:27 47.96 47.96 47.96 47.96 0.0K
11:28 47.96 47.96 47.95 47.95 0.4K
11:29 47.96 47.96 47.96 47.96 0.0K
11:30 47.96 47.96 47.96 47.96 0.1K
11:31 47.97 47.97 47.97 47.97 0.3K
11:32 47.97 47.97 47.97 47.97 0.0K
11:33 47.96 47.96 47.95 47.95 0.3K
11:36 47.97 47.97 47.97 47.97 0.1K
11:37 47.98 47.98 47.98 47.98 0.1K
11:38 47.99 47.99 47.98 47.98 0.5K
11:39 48.00 48.00 48.00 48.00 0.4K
11:41 48.00 48.00 47.99 47.99 0.2K
11:42 47.99 47.99 47.99 47.99 0.0K
11:43 47.98 47.98 47.98 47.98 0.1K
11:44 47.98 47.98 47.98 47.98 0.1K
11:45 47.99 48.01 47.99 48.01 0.2K
11:46 48.00 48.00 48.00 48.00 0.0K
11:53 47.99 48.00 47.99 48.00 0.1K
11:56 48.00 48.00 48.00 48.00 0.1K
12:00 47.99 47.99 47.99 47.99 0.1K
12:01 47.98 47.98 47.98 47.98 0.3K
12:06 47.94 47.94 47.94 47.94 0.1K
12:09 47.95 47.96 47.95 47.96 0.0K
12:10 47.97 47.98 47.97 47.98 0.2K
12:11 47.96 47.96 47.96 47.96 0.2K
12:14 47.96 47.98 47.96 47.98 0.5K
12:15 47.97 47.97 47.97 47.97 0.4K
12:19 47.97 47.97 47.97 47.97 0.3K
12:22 47.98 47.98 47.98 47.98 0.1K
12:23 47.98 47.98 47.98 47.98 0.0K
12:25 48.00 48.00 48.00 48.00 0.4K
12:26 47.98 47.98 47.98 47.98 0.3K
12:27 47.99 47.99 47.99 47.99 0.0K
12:28 47.98 47.98 47.98 47.98 0.1K
12:29 47.99 47.99 47.99 47.99 0.1K
12:30 48.00 48.00 48.00 48.00 0.1K
12:32 47.99 48.00 47.99 48.00 0.3K
12:36 48.00 48.00 48.00 48.00 0.4K
12:40 47.98 47.98 47.98 47.98 0.1K
12:42 47.98 47.98 47.98 47.98 0.4K
12:45 47.98 47.98 47.97 47.97 0.5K
12:46 47.97 48.00 47.97 48.00 0.5K
12:51 48.00 48.00 48.00 48.00 0.2K
12:53 48.01 48.01 47.99 47.99 0.3K
12:54 47.99 47.99 47.99 47.99 0.0K
12:55 47.98 47.98 47.98 47.98 0.2K
12:56 47.98 47.98 47.98 47.98 0.0K
13:00 47.99 47.99 47.99 47.99 0.2K
13:01 47.98 47.99 47.98 47.99 0.8K
13:02 47.97 47.97 47.97 47.97 0.0K
13:05 47.97 47.97 47.97 47.97 0.1K
13:06 47.96 47.97 47.96 47.97 0.4K
13:07 47.98 47.98 47.97 47.97 0.3K
13:10 47.97 47.97 47.97 47.97 0.1K
13:12 47.98 47.98 47.98 47.98 0.4K
13:13 47.96 47.96 47.96 47.96 0.2K
13:16 47.97 47.97 47.96 47.96 0.8K
13:21 47.98 47.98 47.98 47.98 0.0K
13:24 47.99 47.99 47.99 47.99 0.2K
13:25 47.98 47.98 47.98 47.98 0.1K
13:26 47.99 47.99 47.99 47.99 0.1K
13:29 47.99 47.99 47.99 47.99 0.1K
13:30 48.00 48.00 48.00 48.00 0.2K
13:34 48.00 48.00 48.00 48.00 0.0K
13:35 48.00 48.00 48.00 48.00 0.3K
13:37 48.00 48.00 48.00 48.00 0.1K
13:38 48.00 48.00 48.00 48.00 0.1K
13:42 48.01 48.02 48.01 48.02 0.4K
13:43 48.01 48.01 48.01 48.01 0.1K
13:44 48.02 48.03 48.02 48.03 0.2K
13:45 48.04 48.04 48.04 48.04 0.2K
13:48 48.03 48.03 48.03 48.03 0.1K
13:49 48.04 48.04 48.04 48.04 0.1K
13:50 48.02 48.02 48.02 48.02 0.3K
13:58 48.01 48.02 48.01 48.02 0.3K
14:00 48.01 48.01 48.01 48.01 0.3K
14:02 48.02 48.02 48.02 48.02 0.1K
14:05 48.03 48.03 48.03 48.03 0.3K
14:08 48.01 48.01 48.01 48.01 0.1K
14:10 48.02 48.02 48.00 48.00 0.5K
14:12 48.00 48.00 48.00 48.00 0.2K
14:13 48.01 48.02 48.01 48.02 0.6K
14:14 48.02 48.02 48.02 48.02 0.1K
14:16 48.02 48.02 48.02 48.02 0.0K
14:17 48.01 48.01 48.01 48.01 0.0K
14:19 48.02 48.03 48.02 48.03 0.3K
14:21 48.03 48.03 48.03 48.03 0.0K
14:23 48.04 48.04 48.03 48.03 0.4K
14:26 48.03 48.05 48.03 48.05 0.8K
14:27 48.06 48.06 48.06 48.06 0.3K
14:28 48.06 48.06 48.06 48.06 0.1K
14:29 48.07 48.07 48.07 48.07 0.4K
14:30 48.07 48.07 48.07 48.07 0.3K
14:31 48.06 48.06 48.06 48.06 0.1K
14:32 48.09 48.09 48.09 48.09 0.3K
14:33 48.08 48.08 48.08 48.08 0.1K
14:36 48.07 48.07 48.07 48.07 0.6K
14:37 48.06 48.06 48.06 48.06 0.0K
14:38 48.07 48.07 48.07 48.07 0.1K
14:40 48.07 48.07 48.07 48.07 0.4K
14:41 48.08 48.08 48.07 48.07 0.5K
14:42 48.06 48.06 48.06 48.06 0.1K
14:46 48.08 48.08 48.08 48.08 0.2K
14:47 48.09 48.09 48.09 48.09 0.2K
14:49 48.08 48.08 48.06 48.06 0.9K
14:53 48.06 48.06 48.06 48.06 0.0K
14:55 48.06 48.06 48.06 48.06 0.7K
14:57 48.06 48.06 48.06 48.06 0.1K
14:58 48.06 48.06 48.06 48.06 0.6K
14:59 48.06 48.06 48.06 48.06 0.1K
15:01 48.06 48.06 48.06 48.06 0.1K
15:04 48.06 48.06 48.06 48.06 0.2K
15:06 48.04 48.04 48.04 48.04 0.2K
15:07 48.04 48.04 48.04 48.04 0.8K
15:08 48.06 48.06 48.06 48.06 0.3K
15:10 48.06 48.06 48.06 48.06 0.0K
15:13 48.08 48.09 48.08 48.09 0.1K
15:14 48.09 48.09 48.08 48.08 0.1K
15:16 48.07 48.07 48.07 48.07 0.0K
15:17 48.07 48.07 48.06 48.06 0.1K
15:19 48.06 48.06 48.06 48.06 0.0K
15:22 48.07 48.07 48.07 48.07 0.1K
15:23 48.07 48.07 48.07 48.07 0.0K
15:24 48.07 48.07 48.07 48.07 0.0K
15:25 48.06 48.06 48.06 48.06 0.2K
15:28 48.06 48.06 48.06 48.06 0.1K
15:30 48.07 48.07 48.06 48.06 0.1K
15:31 48.05 48.06 48.05 48.06 0.2K
15:32 48.06 48.06 48.06 48.06 0.1K
15:33 48.04 48.04 48.04 48.04 0.6K
15:34 48.03 48.04 48.03 48.04 0.1K
15:35 48.02 48.02 48.01 48.01 0.1K
15:36 48.00 48.00 47.98 48.00 0.7K
15:37 48.00 48.00 47.99 47.99 0.5K
15:38 47.98 47.99 47.98 47.99 0.2K
15:39 47.98 47.98 47.98 47.98 0.0K
15:40 47.97 47.98 47.97 47.98 0.6K
15:41 47.96 47.97 47.96 47.97 0.1K
15:42 47.97 47.98 47.96 47.98 1.2K
15:43 47.97 47.97 47.93 47.93 0.2K
15:44 47.94 47.96 47.94 47.96 0.6K
15:45 47.96 47.98 47.95 47.98 1.4K
15:46 47.98 47.98 47.97 47.97 0.1K
15:47 47.98 47.98 47.98 47.98 0.0K
15:48 47.98 47.99 47.98 47.99 0.2K
15:49 47.99 47.99 47.99 47.99 0.2K
15:50 48.00 48.01 48.00 48.01 0.6K
15:51 48.01 48.03 48.01 48.03 0.4K
15:52 48.02 48.02 48.02 48.02 0.0K
15:53 48.02 48.02 48.02 48.02 0.0K
15:54 48.02 48.02 48.02 48.02 0.1K
15:55 48.01 48.02 48.01 48.02 0.3K
15:56 48.01 48.03 48.01 48.03 0.2K
15:57 48.03 48.03 48.03 48.03 0.2K
15:58 48.03 48.04 48.03 48.04 0.1K
15:59 48.04 48.04 48.04 48.04 0.0K
16:00 48.05 48.05 48.05 48.05 0.1K
16:01 48.05 48.05 48.05 48.05 0.0K
16:02 48.05 48.05 48.05 48.05 0.0K
16:03 48.05 48.05 48.05 48.05 0.2K
16:04 48.04 48.06 48.04 48.06 0.6K
16:05 48.05 48.06 48.05 48.06 0.5K
16:06 48.05 48.05 48.05 48.05 0.1K
16:08 48.05 48.05 48.05 48.05 0.2K
16:09 48.05 48.05 48.05 48.05 0.1K
16:10 48.05 48.05 48.04 48.04 0.8K
16:11 48.06 48.06 48.06 48.06 0.7K
16:12 48.05 48.05 48.05 48.05 0.2K
16:13 48.05 48.06 48.05 48.06 0.2K
16:14 48.05 48.05 48.05 48.05 0.1K
16:17 48.04 48.04 48.04 48.04 0.0K
16:20 48.05 48.05 48.04 48.04 0.3K
16:22 48.04 48.04 48.04 48.04 0.3K
16:23 48.03 48.03 48.03 48.03 0.1K
16:24 48.04 48.04 48.04 48.04 0.3K
16:25 48.03 48.03 48.03 48.03 0.2K
16:26 48.03 48.03 48.03 48.03 0.3K
16:27 48.04 48.04 48.04 48.04 0.2K
16:28 48.04 48.04 48.04 48.04 0.0K
16:30 48.10 48.10 48.09 48.09 0.8K
16:32 48.10 48.10 48.10 48.10 0.1K
16:34 48.11 48.11 48.10 48.10 0.1K
16:37 48.11 48.11 48.10 48.10 0.5K
16:38 48.09 48.09 48.09 48.09 0.2K
16:39 48.08 48.08 48.08 48.08 0.2K
16:41 48.05 48.05 48.05 48.05 0.0K
16:42 48.04 48.04 48.04 48.04 0.4K
16:44 48.06 48.06 48.06 48.06 0.4K
16:50 48.06 48.06 48.06 48.06 0.4K
16:51 48.06 48.06 48.06 48.06 0.2K
16:52 48.05 48.05 48.05 48.05 0.4K
16:53 48.06 48.06 48.06 48.06 0.2K
16:55 48.06 48.06 48.06 48.06 0.0K
16:57 48.05 48.05 48.05 48.05 0.1K
16:58 48.05 48.05 48.05 48.05 0.0K
17:00 48.07 48.07 48.07 48.07 0.1K
17:01 48.07 48.07 48.07 48.07 0.2K
17:04 48.07 48.07 48.07 48.07 0.1K
17:05 48.06 48.08 48.06 48.08 0.5K
17:07 48.09 48.09 48.09 48.09 0.6K
17:08 48.10 48.10 48.10 48.10 0.2K
17:10 48.11 48.11 48.11 48.11 0.3K
17:11 48.10 48.10 48.10 48.10 0.2K
17:12 48.10 48.10 48.10 48.10 0.1K
17:13 48.09 48.09 48.08 48.08 0.4K
17:15 48.08 48.08 48.07 48.07 1.0K
17:16 48.07 48.07 48.07 48.07 0.3K
17:17 48.08 48.08 48.08 48.08 0.7K
17:19 48.09 48.09 48.07 48.07 0.5K
17:20 48.07 48.07 48.06 48.06 2.7K
17:22 48.06 48.06 48.06 48.06 0.2K
17:23 48.06 48.06 48.06 48.06 0.1K
17:24 48.06 48.06 48.06 48.06 0.4K
17:25 48.06 48.06 48.05 48.05 0.4K
17:28 48.05 48.06 48.05 48.06 0.2K
17:29 48.04 48.04 48.04 48.04 0.9K
17:35 47.95 47.95 47.95 47.95 112.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available