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 53.36 53.40 53.36 53.40 9.1K
09:01 53.30 53.36 53.28 53.36 2.1K
09:02 53.36 53.36 53.32 53.36 0.3K
09:04 53.34 53.34 53.34 53.34 0.4K
09:05 53.38 53.40 53.38 53.40 0.4K
09:06 53.38 53.38 53.38 53.38 1.3K
09:07 53.40 53.40 53.40 53.40 0.1K
09:11 53.40 53.40 53.36 53.36 0.6K
09:12 53.36 53.38 53.36 53.38 1.0K
09:13 53.38 53.38 53.38 53.38 0.4K
09:14 53.34 53.34 53.34 53.34 0.2K
09:15 53.36 53.40 53.36 53.40 0.2K
09:16 53.42 53.42 53.42 53.42 0.5K
09:19 53.22 53.22 53.22 53.22 3.0K
09:20 53.22 53.22 53.18 53.18 0.8K
09:21 53.20 53.22 53.20 53.22 0.3K
09:23 53.26 53.26 53.26 53.26 0.1K
09:24 53.22 53.22 53.22 53.22 0.2K
09:25 53.20 53.20 53.18 53.18 0.2K
09:26 53.14 53.14 53.14 53.14 0.7K
09:27 53.10 53.12 53.10 53.12 0.2K
09:28 53.10 53.10 53.10 53.10 0.2K
09:29 53.08 53.08 53.08 53.08 0.5K
09:30 53.10 53.10 53.06 53.06 0.8K
09:31 53.08 53.08 53.04 53.08 3.6K
09:32 53.08 53.10 53.08 53.10 0.4K
09:33 53.08 53.08 53.02 53.02 2.6K
09:34 53.02 53.02 53.00 53.00 1.3K
09:35 53.02 53.04 53.02 53.02 0.3K
09:37 52.98 53.00 52.98 53.00 1.3K
09:38 53.00 53.02 53.00 53.02 0.7K
09:39 53.00 53.04 53.00 53.04 1.2K
09:40 53.04 53.12 53.04 53.12 0.9K
09:41 53.16 53.18 53.16 53.18 0.2K
09:42 53.16 53.16 53.16 53.16 0.8K
09:44 53.10 53.10 53.08 53.08 1.3K
09:45 53.08 53.08 53.08 53.08 0.2K
09:46 53.08 53.08 53.04 53.04 1.8K
09:49 53.02 53.02 53.00 53.00 5.3K
09:50 53.04 53.04 53.04 53.04 0.2K
09:52 53.06 53.06 53.06 53.06 0.0K
09:54 53.02 53.02 53.02 53.02 0.4K
09:55 53.02 53.04 53.02 53.04 3.6K
09:56 53.06 53.08 53.06 53.08 0.8K
09:57 53.08 53.08 53.06 53.06 0.3K
10:00 53.04 53.04 53.02 53.02 0.9K
10:01 53.04 53.06 53.02 53.02 1.3K
10:02 53.04 53.06 53.04 53.06 0.4K
10:03 53.08 53.10 53.08 53.10 0.3K
10:05 53.08 53.08 53.08 53.08 0.2K
10:08 53.04 53.04 53.04 53.04 0.5K
10:09 53.04 53.04 53.04 53.04 0.5K
10:10 53.04 53.04 53.04 53.04 0.6K
10:12 53.06 53.06 53.06 53.06 0.1K
10:13 53.04 53.06 53.04 53.06 0.4K
10:14 53.06 53.08 53.06 53.08 0.4K
10:15 53.10 53.10 53.08 53.08 0.0K
10:16 53.06 53.06 53.06 53.06 0.3K
10:19 53.14 53.14 53.12 53.12 1.1K
10:21 53.10 53.10 53.10 53.10 0.1K
10:23 53.14 53.16 53.14 53.16 0.5K
10:24 53.16 53.18 53.14 53.18 5.3K
10:25 53.18 53.18 53.18 53.18 0.0K
10:26 53.20 53.20 53.20 53.20 0.5K
10:27 53.20 53.20 53.20 53.20 0.1K
10:29 53.22 53.22 53.22 53.22 0.2K
10:31 53.24 53.24 53.24 53.24 0.6K
10:37 53.24 53.26 53.24 53.26 1.8K
10:39 53.28 53.30 53.28 53.30 0.5K
10:40 53.30 53.30 53.30 53.30 1.5K
10:41 53.34 53.34 53.34 53.34 0.1K
10:43 53.38 53.38 53.36 53.36 0.8K
10:45 53.36 53.36 53.34 53.34 0.2K
10:49 53.32 53.32 53.32 53.32 0.6K
10:51 53.28 53.28 53.28 53.28 0.2K
10:52 53.28 53.28 53.26 53.26 1.2K
10:55 53.28 53.28 53.28 53.28 1.1K
10:56 53.26 53.26 53.24 53.24 2.2K
10:57 53.24 53.28 53.24 53.26 0.9K
11:02 53.28 53.28 53.28 53.28 0.2K
11:03 53.30 53.30 53.28 53.28 1.3K
11:05 53.26 53.26 53.26 53.26 0.5K
11:06 53.28 53.28 53.28 53.28 0.0K
11:10 53.30 53.30 53.30 53.30 0.2K
11:11 53.32 53.32 53.32 53.32 0.4K
11:12 53.32 53.32 53.32 53.32 0.0K
11:13 53.34 53.36 53.34 53.34 3.2K
11:14 53.32 53.32 53.32 53.32 0.2K
11:16 53.30 53.30 53.30 53.30 0.3K
11:22 53.30 53.30 53.30 53.30 0.0K
11:23 53.28 53.28 53.28 53.28 0.5K
11:24 53.28 53.28 53.28 53.28 0.2K
11:25 53.28 53.28 53.26 53.26 4.0K
11:28 53.24 53.24 53.22 53.22 0.9K
11:30 53.20 53.20 53.20 53.20 0.2K
11:32 53.20 53.20 53.20 53.20 0.2K
11:36 53.22 53.24 53.22 53.24 1.4K
11:39 53.24 53.24 53.24 53.24 0.8K
11:48 53.26 53.26 53.26 53.26 0.6K
11:50 53.24 53.24 53.24 53.24 1.3K
11:53 53.22 53.22 53.22 53.22 0.1K
11:54 53.24 53.24 53.24 53.24 0.2K
11:56 53.26 53.26 53.26 53.26 0.3K
12:00 53.22 53.22 53.20 53.20 0.9K
12:01 53.16 53.16 53.16 53.16 1.1K
12:03 53.12 53.12 53.12 53.12 0.7K
12:04 53.14 53.16 53.14 53.16 2.0K
12:06 53.14 53.14 53.14 53.14 0.0K
12:07 53.12 53.12 53.10 53.10 3.5K
12:08 53.10 53.10 53.10 53.10 0.1K
12:09 53.08 53.08 53.08 53.08 0.7K
12:10 53.06 53.06 53.04 53.04 0.6K
12:11 53.04 53.06 53.04 53.06 1.2K
12:12 53.06 53.06 53.06 53.06 0.0K
12:13 53.06 53.06 53.06 53.06 1.0K
12:16 53.04 53.04 53.04 53.04 0.0K
12:17 53.06 53.08 53.06 53.08 0.2K
12:18 53.14 53.14 53.14 53.14 0.7K
12:20 53.18 53.20 53.18 53.20 0.1K
12:21 53.20 53.20 53.20 53.20 0.3K
12:22 53.20 53.20 53.20 53.20 0.2K
12:23 53.18 53.18 53.18 53.18 0.5K
12:25 53.20 53.22 53.20 53.22 0.3K
12:30 53.18 53.18 53.18 53.18 0.3K
12:32 53.14 53.14 53.14 53.14 0.0K
12:33 53.12 53.12 53.12 53.12 0.2K
12:36 53.14 53.14 53.14 53.14 0.1K
12:37 53.14 53.14 53.14 53.14 0.1K
12:39 53.14 53.14 53.14 53.14 0.0K
12:40 53.14 53.14 53.14 53.14 0.0K
12:41 53.16 53.16 53.16 53.16 0.4K
12:44 53.16 53.16 53.16 53.16 0.2K
12:45 53.16 53.16 53.16 53.16 0.1K
12:46 53.16 53.16 53.16 53.16 0.7K
12:47 53.18 53.18 53.18 53.18 0.0K
12:52 53.20 53.22 53.20 53.22 0.3K
12:55 53.20 53.20 53.20 53.20 1.0K
12:56 53.18 53.18 53.18 53.18 0.3K
12:59 53.22 53.22 53.22 53.22 1.6K
13:00 53.20 53.20 53.20 53.20 0.4K
13:01 53.20 53.22 53.20 53.22 0.4K
13:02 53.20 53.22 53.20 53.22 0.2K
13:04 53.20 53.20 53.18 53.18 1.2K
13:05 53.18 53.18 53.18 53.18 0.5K
13:07 53.20 53.20 53.20 53.20 0.1K
13:09 53.20 53.20 53.20 53.20 0.2K
13:10 53.20 53.20 53.20 53.20 0.3K
13:14 53.20 53.20 53.18 53.18 1.3K
13:15 53.20 53.20 53.20 53.20 0.9K
13:16 53.20 53.20 53.18 53.18 0.2K
13:17 53.16 53.16 53.16 53.16 0.4K
13:20 53.16 53.16 53.16 53.16 0.4K
13:21 53.18 53.18 53.18 53.18 0.6K
13:23 53.18 53.18 53.18 53.18 1.5K
13:25 53.18 53.18 53.18 53.18 0.9K
13:28 53.18 53.18 53.18 53.18 0.6K
13:29 53.18 53.18 53.18 53.18 1.1K
13:30 53.18 53.20 53.18 53.20 11.4K
13:31 53.20 53.20 53.18 53.18 3.5K
13:33 53.18 53.18 53.18 53.18 0.1K
13:34 53.18 53.18 53.18 53.18 0.0K
13:36 53.18 53.18 53.18 53.18 0.9K
13:40 53.18 53.18 53.18 53.18 0.0K
13:45 53.20 53.20 53.20 53.20 0.7K
13:46 53.24 53.24 53.24 53.24 1.7K
13:47 53.26 53.28 53.26 53.28 0.9K
13:50 53.28 53.28 53.28 53.28 0.1K
13:51 53.28 53.28 53.26 53.26 0.4K
13:53 53.26 53.26 53.26 53.26 0.5K
13:54 53.24 53.24 53.24 53.24 0.1K
13:55 53.24 53.26 53.24 53.26 0.7K
13:56 53.28 53.28 53.28 53.28 0.3K
14:00 53.28 53.28 53.24 53.26 1.8K
14:01 53.28 53.28 53.28 53.28 0.2K
14:02 53.28 53.28 53.28 53.28 0.0K
14:03 53.26 53.26 53.26 53.26 0.2K
14:05 53.24 53.24 53.24 53.24 0.1K
14:06 53.26 53.26 53.26 53.26 0.0K
14:08 53.30 53.30 53.30 53.30 0.6K
14:09 53.30 53.30 53.30 53.30 1.4K
14:11 53.30 53.30 53.30 53.30 0.0K
14:12 53.28 53.28 53.28 53.28 0.3K
14:15 53.32 53.32 53.32 53.32 0.1K
14:17 53.34 53.34 53.34 53.34 0.1K
14:18 53.34 53.34 53.34 53.34 0.2K
14:19 53.34 53.34 53.30 53.34 1.5K
14:20 53.36 53.36 53.36 53.36 0.1K
14:21 53.36 53.36 53.36 53.36 1.7K
14:22 53.36 53.36 53.36 53.36 0.5K
14:24 53.38 53.38 53.38 53.38 0.6K
14:27 53.38 53.38 53.38 53.38 0.6K
14:28 53.40 53.40 53.40 53.40 0.2K
14:29 53.38 53.40 53.38 53.40 1.6K
14:30 53.42 53.42 53.42 53.42 0.2K
14:31 53.44 53.46 53.44 53.46 0.3K
14:32 53.46 53.46 53.46 53.46 0.3K
14:35 53.46 53.46 53.46 53.46 0.3K
14:36 53.46 53.46 53.44 53.44 2.3K
14:38 53.46 53.46 53.46 53.46 0.0K
14:40 53.46 53.50 53.46 53.46 4.7K
14:45 53.48 53.48 53.48 53.48 0.5K
14:48 53.48 53.48 53.48 53.48 0.9K
14:51 53.48 53.48 53.38 53.38 1.9K
14:52 53.46 53.46 53.46 53.46 5.0K
14:53 53.46 53.46 53.46 53.46 1.5K
14:56 53.46 53.48 53.46 53.48 0.1K
14:57 53.46 53.46 53.46 53.46 0.4K
14:59 53.46 53.46 53.46 53.46 0.3K
15:00 53.46 53.50 53.46 53.50 0.7K
15:01 53.52 53.54 53.52 53.54 1.0K
15:02 53.54 53.54 53.54 53.54 1.6K
15:03 53.52 53.52 53.52 53.52 1.3K
15:05 53.50 53.50 53.50 53.50 0.6K
15:06 53.48 53.48 53.48 53.48 0.7K
15:07 53.50 53.50 53.50 53.50 0.6K
15:10 53.52 53.52 53.50 53.50 1.6K
15:11 53.50 53.50 53.50 53.50 0.0K
15:12 53.50 53.50 53.50 53.50 0.1K
15:14 53.52 53.52 53.52 53.52 0.2K
15:16 53.54 53.54 53.54 53.54 0.0K
15:19 53.54 53.54 53.54 53.54 0.7K
15:21 53.54 53.54 53.54 53.54 0.2K
15:24 53.56 53.56 53.56 53.56 0.2K
15:25 53.56 53.56 53.56 53.56 0.2K
15:26 53.58 53.58 53.58 53.58 1.2K
15:27 53.58 53.58 53.52 53.52 2.1K
15:28 53.52 53.56 53.52 53.56 1.5K
15:29 53.58 53.58 53.58 53.58 0.2K
15:30 53.60 53.60 53.56 53.56 3.8K
15:31 53.54 53.54 53.52 53.54 2.4K
15:32 53.54 53.54 53.54 53.54 0.3K
15:33 53.50 53.54 53.50 53.54 1.6K
15:34 53.54 53.54 53.54 53.54 0.2K
15:35 53.50 53.52 53.50 53.52 0.2K
15:36 53.50 53.50 53.50 53.50 0.5K
15:37 53.48 53.52 53.48 53.52 0.7K
15:38 53.48 53.48 53.46 53.46 6.8K
15:39 53.44 53.48 53.44 53.48 0.7K
15:40 53.48 53.48 53.48 53.48 0.5K
15:41 53.52 53.52 53.52 53.52 0.1K
15:42 53.44 53.44 53.42 53.42 0.3K
15:43 53.42 53.42 53.42 53.42 0.0K
15:44 53.42 53.42 53.42 53.42 0.0K
15:45 53.38 53.38 53.36 53.36 0.6K
15:46 53.32 53.32 53.32 53.32 0.4K
15:47 53.34 53.36 53.34 53.36 1.5K
15:48 53.36 53.36 53.32 53.36 2.8K
15:49 53.36 53.36 53.36 53.36 0.7K
15:50 53.36 53.38 53.36 53.38 0.3K
15:51 53.38 53.38 53.38 53.38 0.0K
15:52 53.38 53.38 53.36 53.36 0.0K
15:53 53.36 53.38 53.36 53.38 0.3K
15:54 53.38 53.38 53.38 53.38 1.8K
15:55 53.36 53.38 53.34 53.38 1.5K
15:56 53.36 53.38 53.36 53.38 1.0K
15:57 53.38 53.40 53.38 53.40 0.5K
15:58 53.40 53.40 53.40 53.40 0.0K
15:59 53.40 53.40 53.40 53.40 0.0K
16:00 53.36 53.36 53.34 53.34 3.1K
16:01 53.32 53.32 53.32 53.32 0.3K
16:02 53.32 53.32 53.32 53.32 0.9K
16:03 53.34 53.34 53.34 53.34 0.6K
16:04 53.34 53.34 53.32 53.32 2.3K
16:05 53.32 53.32 53.32 53.32 0.2K
16:06 53.30 53.30 53.30 53.30 0.0K
16:07 53.28 53.28 53.26 53.26 0.2K
16:09 53.28 53.28 53.28 53.28 2.6K
16:10 53.30 53.30 53.26 53.28 6.2K
16:11 53.30 53.30 53.30 53.30 5.0K
16:12 53.30 53.30 53.30 53.30 3.2K
16:13 53.28 53.28 53.26 53.28 1.7K
16:14 53.26 53.26 53.26 53.26 0.2K
16:15 53.28 53.28 53.28 53.28 0.3K
16:16 53.30 53.30 53.30 53.30 1.8K
16:18 53.26 53.26 53.24 53.24 3.2K
16:19 53.24 53.26 53.24 53.26 1.1K
16:20 53.28 53.30 53.28 53.28 0.9K
16:21 53.26 53.26 53.24 53.24 0.2K
16:23 53.28 53.28 53.26 53.26 0.9K
16:24 53.26 53.26 53.26 53.26 0.1K
16:26 53.28 53.30 53.28 53.30 0.8K
16:27 53.30 53.30 53.30 53.30 0.1K
16:28 53.28 53.28 53.28 53.28 1.2K
16:30 53.26 53.26 53.26 53.26 0.0K
16:31 53.26 53.26 53.26 53.26 0.1K
16:32 53.28 53.28 53.28 53.28 0.0K
16:33 53.28 53.28 53.26 53.26 0.7K
16:34 53.28 53.30 53.28 53.30 0.7K
16:35 53.30 53.30 53.28 53.30 1.5K
16:38 53.32 53.36 53.32 53.36 3.2K
16:39 53.34 53.34 53.34 53.34 0.9K
16:40 53.32 53.32 53.32 53.32 0.1K
16:42 53.36 53.36 53.36 53.36 0.2K
16:43 53.38 53.38 53.38 53.38 0.9K
16:44 53.38 53.38 53.38 53.38 0.3K
16:45 53.36 53.36 53.36 53.36 0.2K
16:47 53.36 53.38 53.36 53.36 1.8K
16:48 53.38 53.38 53.38 53.38 0.3K
16:50 53.40 53.40 53.40 53.40 0.6K
16:51 53.42 53.42 53.42 53.42 2.5K
16:52 53.44 53.48 53.44 53.48 2.4K
16:54 53.48 53.48 53.48 53.48 3.1K
16:55 53.48 53.48 53.48 53.48 0.4K
16:57 53.48 53.48 53.48 53.48 0.5K
16:58 53.48 53.50 53.48 53.50 0.9K
16:59 53.50 53.50 53.50 53.50 0.6K
17:00 53.48 53.48 53.48 53.48 0.8K
17:01 53.50 53.50 53.48 53.50 5.0K
17:02 53.50 53.50 53.48 53.48 0.7K
17:05 53.50 53.50 53.48 53.48 2.1K
17:06 53.48 53.48 53.48 53.48 0.7K
17:07 53.48 53.48 53.48 53.48 1.0K
17:09 53.48 53.50 53.48 53.50 5.7K
17:10 53.50 53.50 53.50 53.50 0.2K
17:12 53.50 53.50 53.48 53.48 1.6K
17:15 53.50 53.50 53.50 53.50 0.7K
17:18 53.50 53.50 53.50 53.50 0.5K
17:19 53.52 53.52 53.52 53.52 4.5K
17:20 53.52 53.52 53.52 53.52 0.5K
17:21 53.54 53.54 53.54 53.54 0.2K
17:22 53.54 53.54 53.54 53.54 0.6K
17:23 53.54 53.56 53.54 53.56 1.7K
17:24 53.54 53.54 53.54 53.54 0.2K
17:28 53.54 53.54 53.52 53.52 12.3K
17:29 53.52 53.52 53.52 53.52 0.5K
17:35 53.44 53.44 53.44 53.44 167.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available