ASR Nederland

ASRNL
🏛️ netherlands →
57.42
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 52.82 52.96 52.82 52.88 8.4K
09:01 52.88 53.04 52.88 53.04 0.4K
09:02 53.10 53.10 53.06 53.06 0.1K
09:03 53.02 53.02 52.96 52.96 0.1K
09:04 52.90 52.94 52.90 52.94 1.2K
09:05 52.92 52.94 52.92 52.92 0.6K
09:06 52.92 52.94 52.92 52.94 0.4K
09:07 52.98 52.98 52.92 52.94 1.3K
09:08 52.94 52.98 52.92 52.98 0.4K
09:09 52.96 52.96 52.96 52.96 0.0K
09:10 52.96 52.96 52.96 52.96 0.9K
09:11 52.92 52.92 52.90 52.90 0.3K
09:12 52.90 52.92 52.90 52.92 1.1K
09:13 52.94 52.94 52.92 52.92 0.4K
09:14 52.90 52.90 52.90 52.90 0.4K
09:15 52.92 52.92 52.86 52.86 0.6K
09:16 52.92 52.92 52.92 52.92 0.1K
09:18 52.96 53.02 52.96 53.00 1.2K
09:19 53.00 53.00 53.00 53.00 0.1K
09:20 53.00 53.00 53.00 53.00 0.5K
09:21 53.08 53.08 53.08 53.08 0.1K
09:22 53.04 53.04 53.04 53.04 0.5K
09:23 53.10 53.10 53.10 53.10 0.3K
09:24 53.06 53.10 53.06 53.10 0.5K
09:25 53.14 53.20 53.14 53.20 0.3K
09:26 53.18 53.18 53.16 53.16 0.3K
09:27 53.18 53.18 53.18 53.18 0.5K
09:28 53.22 53.22 53.16 53.16 0.8K
09:29 53.16 53.16 53.16 53.16 0.7K
09:30 53.18 53.20 53.18 53.20 0.3K
09:31 53.18 53.18 53.14 53.14 1.0K
09:32 53.10 53.10 53.08 53.10 0.3K
09:33 53.10 53.14 53.10 53.14 0.4K
09:34 53.10 53.10 53.10 53.10 0.4K
09:35 53.10 53.12 53.10 53.12 0.5K
09:36 53.08 53.08 53.08 53.08 0.2K
09:37 53.06 53.06 53.06 53.06 0.3K
09:38 53.02 53.02 53.00 53.00 1.4K
09:39 52.98 53.00 52.98 53.00 0.6K
09:40 53.02 53.04 53.02 53.04 0.5K
09:41 53.08 53.08 53.06 53.06 0.3K
09:42 53.12 53.12 53.12 53.12 0.4K
09:43 53.16 53.16 53.16 53.16 0.1K
09:44 53.22 53.22 53.18 53.20 1.1K
09:46 53.24 53.24 53.24 53.24 0.1K
09:47 53.24 53.24 53.24 53.24 0.1K
09:48 53.20 53.20 53.20 53.20 0.4K
09:50 53.20 53.24 53.20 53.22 1.2K
09:51 53.22 53.22 53.22 53.22 0.1K
09:52 53.24 53.24 53.20 53.20 0.5K
09:54 53.14 53.14 53.14 53.14 0.2K
09:55 53.20 53.20 53.20 53.20 0.1K
09:56 53.20 53.20 53.18 53.18 0.4K
09:58 53.16 53.16 53.16 53.16 0.2K
10:00 53.20 53.22 53.20 53.22 0.2K
10:01 53.22 53.22 53.20 53.22 0.6K
10:02 53.26 53.30 53.26 53.30 0.5K
10:05 53.32 53.32 53.30 53.30 0.4K
10:07 53.30 53.30 53.30 53.30 0.4K
10:08 53.28 53.28 53.28 53.28 0.6K
10:10 53.26 53.28 53.26 53.28 0.4K
10:11 53.24 53.24 53.24 53.24 0.2K
10:12 53.24 53.24 53.24 53.24 0.2K
10:14 53.24 53.24 53.24 53.24 0.1K
10:15 53.20 53.20 53.20 53.20 0.3K
10:18 53.18 53.20 53.16 53.20 0.7K
10:19 53.20 53.20 53.20 53.20 0.2K
10:21 53.20 53.20 53.18 53.18 0.4K
10:23 53.20 53.20 53.20 53.20 0.4K
10:24 53.20 53.24 53.20 53.24 1.1K
10:25 53.22 53.22 53.22 53.22 0.0K
10:26 53.22 53.22 53.20 53.20 0.3K
10:28 53.18 53.18 53.18 53.18 0.0K
10:29 53.18 53.20 53.18 53.20 0.3K
10:30 53.18 53.18 53.18 53.18 0.0K
10:31 53.18 53.18 53.18 53.18 0.2K
10:32 53.20 53.20 53.20 53.20 0.1K
10:34 53.22 53.22 53.20 53.20 0.6K
10:35 53.18 53.18 53.18 53.18 0.2K
10:36 53.20 53.20 53.20 53.20 0.1K
10:38 53.20 53.20 53.20 53.20 0.2K
10:39 53.22 53.22 53.22 53.22 0.3K
10:40 53.22 53.22 53.22 53.22 0.4K
10:42 53.24 53.24 53.24 53.24 0.2K
10:43 53.24 53.24 53.24 53.24 0.5K
10:44 53.22 53.24 53.22 53.24 0.5K
10:45 53.20 53.20 53.20 53.20 0.2K
10:46 53.18 53.18 53.18 53.18 0.1K
10:47 53.22 53.22 53.22 53.22 0.0K
10:48 53.20 53.20 53.20 53.20 0.2K
10:49 53.20 53.20 53.18 53.18 0.8K
10:50 53.20 53.20 53.20 53.20 0.1K
10:51 53.22 53.22 53.22 53.22 0.2K
10:52 53.28 53.28 53.28 53.28 0.2K
10:53 53.28 53.28 53.28 53.28 0.1K
10:54 53.28 53.28 53.28 53.28 0.3K
10:55 53.28 53.28 53.28 53.28 0.2K
10:56 53.28 53.28 53.26 53.26 0.4K
10:57 53.24 53.24 53.24 53.24 0.3K
10:58 53.26 53.28 53.26 53.28 0.6K
11:00 53.26 53.26 53.24 53.24 0.3K
11:02 53.22 53.22 53.22 53.22 0.3K
11:03 53.22 53.22 53.20 53.20 0.3K
11:06 53.20 53.20 53.20 53.20 0.0K
11:07 53.22 53.24 53.22 53.24 0.5K
11:08 53.22 53.22 53.22 53.22 0.2K
11:11 53.24 53.24 53.24 53.24 0.0K
11:12 53.24 53.26 53.22 53.26 0.8K
11:14 53.28 53.34 53.28 53.34 0.3K
11:15 53.32 53.32 53.30 53.30 0.3K
11:16 53.30 53.30 53.30 53.30 0.1K
11:17 53.28 53.28 53.28 53.28 0.3K
11:18 53.24 53.24 53.24 53.24 0.4K
11:21 53.24 53.24 53.20 53.20 0.4K
11:22 53.20 53.20 53.20 53.20 0.1K
11:23 53.20 53.22 53.20 53.22 0.2K
11:25 53.22 53.22 53.22 53.22 0.1K
11:27 53.22 53.22 53.22 53.22 0.2K
11:30 53.22 53.24 53.22 53.24 0.4K
11:32 53.24 53.26 53.24 53.26 0.2K
11:34 53.28 53.28 53.28 53.28 0.3K
11:35 53.26 53.26 53.26 53.26 0.4K
11:36 53.24 53.24 53.24 53.24 0.8K
11:37 53.26 53.28 53.26 53.28 0.4K
11:38 53.28 53.28 53.28 53.28 0.4K
11:40 53.30 53.30 53.30 53.30 0.1K
11:41 53.30 53.30 53.30 53.30 0.3K
11:42 53.30 53.30 53.30 53.30 0.3K
11:43 53.28 53.28 53.28 53.28 0.2K
11:45 53.26 53.26 53.26 53.26 0.4K
11:46 53.26 53.26 53.26 53.26 0.1K
11:48 53.28 53.30 53.28 53.30 0.4K
11:49 53.32 53.32 53.32 53.32 0.2K
11:51 53.34 53.34 53.34 53.34 0.1K
11:52 53.34 53.34 53.34 53.34 0.1K
11:53 53.34 53.34 53.34 53.34 0.3K
11:54 53.32 53.32 53.32 53.32 0.3K
11:55 53.32 53.32 53.32 53.32 0.0K
11:57 53.32 53.32 53.32 53.32 0.3K
11:58 53.34 53.34 53.34 53.34 0.2K
12:00 53.32 53.34 53.32 53.34 0.9K
12:03 53.32 53.32 53.32 53.32 0.2K
12:04 53.30 53.30 53.30 53.30 0.6K
12:05 53.32 53.32 53.32 53.32 0.1K
12:06 53.34 53.34 53.34 53.34 0.2K
12:07 53.36 53.36 53.34 53.34 4.3K
12:08 53.32 53.32 53.30 53.30 0.3K
12:09 53.30 53.30 53.30 53.30 0.1K
12:12 53.30 53.30 53.30 53.30 0.2K
12:13 53.30 53.30 53.30 53.30 0.1K
12:14 53.32 53.32 53.32 53.32 0.3K
12:15 53.30 53.30 53.30 53.30 0.2K
12:16 53.30 53.30 53.30 53.30 0.2K
12:17 53.30 53.30 53.30 53.30 0.0K
12:18 53.30 53.30 53.30 53.30 0.2K
12:20 53.26 53.26 53.26 53.26 1.5K
12:21 53.27 53.27 53.27 53.27 0.0K
12:22 53.28 53.30 53.28 53.30 0.4K
12:23 53.28 53.28 53.28 53.28 0.3K
12:24 53.28 53.28 53.26 53.26 0.2K
12:26 53.24 53.24 53.24 53.24 0.1K
12:28 53.22 53.22 53.22 53.22 0.2K
12:35 53.24 53.24 53.24 53.24 0.3K
12:36 53.24 53.24 53.24 53.24 0.0K
12:37 53.26 53.26 53.26 53.26 0.2K
12:38 53.26 53.26 53.24 53.24 0.5K
12:41 53.24 53.26 53.24 53.26 0.1K
12:43 53.24 53.24 53.24 53.24 0.3K
12:44 53.26 53.26 53.26 53.26 0.2K
12:45 53.28 53.28 53.28 53.28 0.2K
12:48 53.26 53.26 53.26 53.26 0.1K
12:49 53.28 53.28 53.28 53.28 0.4K
12:54 53.28 53.28 53.28 53.28 0.4K
12:56 53.28 53.28 53.28 53.28 0.3K
12:57 53.28 53.28 53.28 53.28 0.1K
13:00 53.26 53.26 53.26 53.26 0.1K
13:02 53.22 53.22 53.22 53.22 0.0K
13:03 53.22 53.22 53.22 53.22 0.1K
13:07 53.20 53.20 53.20 53.20 0.2K
13:08 53.16 53.16 53.16 53.16 0.0K
13:09 53.18 53.18 53.18 53.18 0.2K
13:14 53.14 53.14 53.14 53.14 0.1K
13:16 53.16 53.16 53.16 53.16 0.0K
13:18 53.16 53.16 53.16 53.16 0.9K
13:19 53.16 53.16 53.16 53.16 0.2K
13:20 53.18 53.18 53.18 53.18 0.1K
13:23 53.24 53.24 53.24 53.24 0.0K
13:28 53.24 53.24 53.22 53.22 0.9K
13:30 53.22 53.22 53.22 53.22 0.1K
13:31 53.20 53.20 53.20 53.20 0.5K
13:33 53.20 53.20 53.20 53.20 0.1K
13:34 53.18 53.18 53.18 53.18 0.1K
13:35 53.18 53.18 53.18 53.18 0.5K
13:37 53.18 53.18 53.18 53.18 0.2K
13:38 53.20 53.20 53.20 53.20 0.0K
13:42 53.20 53.20 53.20 53.20 0.0K
13:44 53.18 53.18 53.18 53.18 0.2K
13:46 53.18 53.18 53.18 53.18 0.2K
13:49 53.18 53.18 53.18 53.18 0.3K
13:50 53.16 53.16 53.16 53.16 0.2K
13:51 53.16 53.18 53.16 53.18 0.9K
13:53 53.16 53.16 53.16 53.16 0.2K
13:54 53.16 53.16 53.16 53.16 0.2K
13:58 53.16 53.16 53.16 53.16 1.3K
13:59 53.16 53.16 53.16 53.16 0.2K
14:00 53.14 53.16 53.14 53.16 0.6K
14:02 53.14 53.14 53.14 53.14 0.2K
14:04 53.16 53.16 53.16 53.16 0.2K
14:07 53.18 53.18 53.18 53.18 0.2K
14:08 53.20 53.20 53.20 53.20 0.1K
14:09 53.22 53.22 53.22 53.22 0.1K
14:10 53.22 53.22 53.22 53.22 0.4K
14:13 53.24 53.26 53.24 53.26 0.2K
14:14 53.26 53.26 53.26 53.26 0.2K
14:16 53.28 53.28 53.28 53.28 0.5K
14:17 53.30 53.30 53.30 53.30 0.7K
14:18 53.30 53.30 53.30 53.30 0.3K
14:20 53.30 53.30 53.30 53.30 0.4K
14:23 53.30 53.30 53.30 53.30 0.5K
14:25 53.32 53.32 53.32 53.32 0.4K
14:29 53.32 53.32 53.30 53.30 1.6K
14:31 53.32 53.32 53.32 53.32 1.1K
14:33 53.34 53.34 53.34 53.34 0.3K
14:34 53.34 53.34 53.34 53.34 1.4K
14:35 53.34 53.34 53.34 53.34 0.4K
14:37 53.32 53.32 53.32 53.32 0.2K
14:39 53.32 53.32 53.32 53.32 0.0K
14:41 53.30 53.30 53.30 53.30 0.6K
14:42 53.28 53.28 53.28 53.28 0.2K
14:45 53.28 53.28 53.28 53.28 0.3K
14:51 53.28 53.28 53.28 53.28 0.5K
14:52 53.26 53.26 53.26 53.26 1.0K
14:53 53.22 53.22 53.22 53.22 0.2K
14:55 53.20 53.20 53.20 53.20 0.2K
14:57 53.20 53.20 53.16 53.16 0.9K
14:59 53.16 53.16 53.14 53.14 1.0K
15:00 53.16 53.16 53.16 53.16 0.0K
15:01 53.16 53.16 53.16 53.16 0.2K
15:02 53.16 53.16 53.16 53.16 1.1K
15:04 53.16 53.16 53.16 53.16 0.3K
15:05 53.18 53.18 53.18 53.18 0.2K
15:06 53.18 53.18 53.18 53.18 0.1K
15:08 53.20 53.20 53.20 53.20 0.1K
15:09 53.20 53.20 53.20 53.20 0.1K
15:10 53.20 53.20 53.20 53.20 0.8K
15:12 53.20 53.20 53.18 53.20 0.3K
15:15 53.20 53.20 53.18 53.18 0.2K
15:17 53.16 53.16 53.14 53.14 1.0K
15:18 53.14 53.14 53.14 53.14 0.2K
15:21 53.16 53.16 53.16 53.16 0.2K
15:23 53.18 53.18 53.18 53.18 0.4K
15:27 53.22 53.22 53.22 53.22 1.1K
15:29 53.22 53.22 53.20 53.20 0.7K
15:30 53.18 53.18 53.18 53.18 0.8K
15:31 53.20 53.20 53.20 53.20 0.4K
15:32 53.22 53.22 53.22 53.22 1.4K
15:33 53.24 53.24 53.24 53.24 0.9K
15:35 53.26 53.26 53.26 53.26 0.4K
15:37 53.26 53.26 53.26 53.26 0.4K
15:38 53.24 53.24 53.24 53.24 0.5K
15:39 53.24 53.26 53.24 53.26 0.3K
15:40 53.26 53.26 53.26 53.26 0.5K
15:41 53.26 53.26 53.26 53.26 0.6K
15:44 53.26 53.26 53.26 53.26 0.7K
15:45 53.28 53.28 53.26 53.26 0.6K
15:46 53.24 53.24 53.24 53.24 0.5K
15:47 53.26 53.26 53.26 53.26 0.9K
15:49 53.26 53.26 53.26 53.26 0.4K
15:50 53.24 53.26 53.24 53.26 0.8K
15:51 53.26 53.26 53.26 53.26 0.2K
15:52 53.28 53.28 53.28 53.28 0.0K
15:53 53.28 53.28 53.28 53.28 0.3K
15:54 53.28 53.28 53.28 53.28 0.6K
15:55 53.28 53.28 53.28 53.28 0.5K
15:57 53.28 53.30 53.26 53.28 1.5K
15:58 53.28 53.28 53.26 53.26 0.6K
15:59 53.24 53.24 53.24 53.24 0.2K
16:00 53.24 53.24 53.22 53.22 0.5K
16:01 53.24 53.24 53.24 53.24 0.7K
16:03 53.24 53.24 53.24 53.24 0.2K
16:05 53.22 53.22 53.18 53.20 1.8K
16:06 53.22 53.24 53.22 53.24 1.9K
16:09 53.24 53.24 53.24 53.24 0.4K
16:11 53.26 53.26 53.26 53.26 0.2K
16:12 53.26 53.26 53.26 53.26 0.4K
16:13 53.26 53.26 53.24 53.24 0.7K
16:15 53.22 53.22 53.22 53.22 1.6K
16:16 53.22 53.22 53.22 53.22 0.8K
16:17 53.22 53.22 53.22 53.22 0.6K
16:20 53.22 53.22 53.22 53.22 0.9K
16:22 53.24 53.24 53.24 53.24 0.6K
16:24 53.26 53.26 53.26 53.26 3.1K
16:25 53.24 53.24 53.24 53.24 0.2K
16:27 53.24 53.24 53.24 53.24 0.1K
16:28 53.24 53.24 53.22 53.22 0.9K
16:30 53.22 53.22 53.16 53.16 0.9K
16:31 53.16 53.16 53.16 53.16 0.3K
16:32 53.16 53.16 53.14 53.14 0.3K
16:33 53.14 53.14 53.14 53.14 0.0K
16:35 53.14 53.14 53.14 53.14 0.2K
16:36 53.16 53.16 53.16 53.16 0.7K
16:37 53.18 53.20 53.18 53.20 0.8K
16:38 53.20 53.22 53.20 53.22 0.8K
16:39 53.24 53.24 53.24 53.24 0.3K
16:40 53.24 53.24 53.24 53.24 0.4K
16:41 53.28 53.28 53.28 53.28 1.5K
16:43 53.30 53.30 53.30 53.30 0.3K
16:44 53.30 53.30 53.30 53.30 0.6K
16:45 53.32 53.32 53.32 53.32 0.3K
16:46 53.34 53.34 53.32 53.32 1.8K
16:47 53.30 53.30 53.30 53.30 0.8K
16:48 53.29 53.29 53.28 53.28 0.7K
16:49 53.30 53.30 53.30 53.30 0.2K
16:50 53.30 53.30 53.30 53.30 0.1K
16:52 53.30 53.30 53.30 53.30 0.1K
16:54 53.32 53.32 53.32 53.32 0.8K
16:56 53.34 53.34 53.34 53.34 0.3K
16:57 53.34 53.34 53.34 53.34 1.0K
16:58 53.38 53.38 53.38 53.38 0.5K
16:59 53.38 53.38 53.38 53.38 1.1K
17:00 53.42 53.42 53.40 53.40 1.8K
17:01 53.40 53.40 53.40 53.40 1.3K
17:02 53.44 53.44 53.42 53.42 1.7K
17:03 53.42 53.42 53.42 53.42 0.3K
17:04 53.42 53.42 53.42 53.42 0.4K
17:05 53.42 53.42 53.42 53.42 0.3K
17:06 53.44 53.44 53.44 53.44 1.4K
17:07 53.44 53.44 53.44 53.44 0.4K
17:08 53.44 53.44 53.44 53.44 0.6K
17:09 53.44 53.44 53.44 53.44 0.1K
17:10 53.44 53.44 53.44 53.44 0.5K
17:11 53.46 53.46 53.46 53.46 0.6K
17:15 53.46 53.46 53.46 53.46 2.1K
17:17 53.46 53.48 53.46 53.48 3.9K
17:18 53.48 53.48 53.48 53.48 1.5K
17:19 53.46 53.46 53.46 53.46 0.4K
17:20 53.46 53.46 53.46 53.46 0.1K
17:21 53.46 53.46 53.46 53.46 0.2K
17:22 53.46 53.46 53.46 53.46 1.1K
17:25 53.46 53.46 53.44 53.44 2.3K
17:26 53.42 53.42 53.38 53.40 6.9K
17:27 53.40 53.42 53.40 53.42 1.6K
17:28 53.42 53.44 53.42 53.44 3.7K
17:29 53.42 53.44 53.42 53.44 1.2K
17:35 53.46 53.46 53.46 53.46 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available