ASR Nederland

ASRNL
🏛️ netherlands →
57.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 59.98 60.04 59.98 60.04 3.2K
09:01 60.06 60.06 60.06 60.06 0.0K
09:03 60.12 60.14 60.12 60.14 0.3K
09:04 60.08 60.10 60.04 60.04 0.5K
09:05 60.04 60.06 60.04 60.06 0.2K
09:06 60.02 60.02 60.02 60.02 0.2K
09:08 60.06 60.06 60.06 60.06 0.1K
09:09 60.02 60.02 60.02 60.02 0.1K
09:12 60.04 60.08 60.04 60.08 0.3K
09:13 60.06 60.06 60.00 60.00 0.5K
09:14 60.02 60.06 60.02 60.06 0.4K
09:15 60.04 60.04 60.04 60.04 0.1K
09:16 60.06 60.06 60.06 60.06 0.0K
09:17 60.04 60.04 60.04 60.04 0.0K
09:18 60.00 60.00 60.00 60.00 0.4K
09:20 60.00 60.00 60.00 60.00 0.1K
09:21 60.00 60.00 60.00 60.00 0.1K
09:22 60.00 60.00 59.98 59.98 0.2K
09:23 59.98 59.98 59.98 59.98 0.1K
09:24 59.96 59.96 59.96 59.96 0.2K
09:25 59.96 59.96 59.94 59.94 0.3K
09:26 59.94 59.94 59.94 59.94 0.0K
09:27 59.92 59.94 59.92 59.94 0.5K
09:28 59.94 59.94 59.94 59.94 0.0K
09:29 59.94 59.94 59.92 59.92 0.2K
09:30 59.90 59.90 59.90 59.90 0.1K
09:31 59.90 59.90 59.90 59.90 0.0K
09:33 59.84 59.84 59.84 59.84 0.5K
09:35 59.84 59.84 59.82 59.82 0.3K
09:36 59.80 59.80 59.80 59.80 0.1K
09:37 59.80 59.80 59.80 59.80 0.0K
09:39 59.80 59.82 59.80 59.82 0.4K
09:40 59.80 59.80 59.80 59.80 0.0K
09:42 59.78 59.80 59.78 59.80 0.1K
09:44 59.80 59.80 59.80 59.80 0.1K
09:45 59.80 59.80 59.76 59.76 0.8K
09:46 59.74 59.76 59.74 59.76 0.2K
09:47 59.72 59.72 59.72 59.72 0.3K
09:48 59.74 59.74 59.74 59.74 0.4K
09:49 59.74 59.78 59.74 59.78 0.6K
09:50 59.80 59.80 59.80 59.80 0.1K
09:51 59.82 59.82 59.82 59.82 1.0K
09:52 59.78 59.78 59.78 59.78 0.2K
09:55 59.80 59.82 59.80 59.82 0.1K
09:56 59.82 59.82 59.82 59.82 0.0K
09:57 59.84 59.84 59.84 59.84 0.1K
09:58 59.80 59.80 59.80 59.80 0.1K
09:59 59.84 59.84 59.84 59.84 1.6K
10:00 59.84 59.84 59.82 59.82 0.1K
10:01 59.78 59.78 59.78 59.78 0.3K
10:03 59.76 59.76 59.76 59.76 0.1K
10:05 59.76 59.76 59.76 59.76 0.1K
10:09 59.72 59.72 59.72 59.72 0.2K
10:10 59.72 59.72 59.72 59.72 0.1K
10:11 59.70 59.70 59.68 59.68 0.1K
10:12 59.72 59.72 59.72 59.72 0.0K
10:13 59.72 59.72 59.72 59.72 0.0K
10:14 59.74 59.74 59.70 59.70 0.6K
10:16 59.68 59.70 59.68 59.68 0.5K
10:18 59.66 59.66 59.64 59.64 0.2K
10:21 59.64 59.64 59.64 59.64 0.1K
10:25 59.64 59.64 59.60 59.60 0.2K
10:26 59.56 59.56 59.56 59.56 0.2K
10:27 59.58 59.58 59.58 59.58 0.4K
10:28 59.54 59.54 59.52 59.52 0.1K
10:29 59.50 59.52 59.50 59.52 1.5K
10:30 59.48 59.48 59.48 59.48 0.1K
10:31 59.50 59.50 59.50 59.50 0.3K
10:32 59.52 59.52 59.52 59.52 0.0K
10:33 59.44 59.46 59.44 59.46 0.8K
10:34 59.42 59.42 59.42 59.42 0.1K
10:36 59.42 59.42 59.40 59.40 0.4K
10:37 59.36 59.36 59.36 59.36 0.1K
10:38 59.38 59.38 59.38 59.38 0.1K
10:39 59.36 59.36 59.36 59.36 0.4K
10:40 59.34 59.34 59.34 59.34 0.1K
10:41 59.34 59.34 59.34 59.34 0.1K
10:43 59.34 59.34 59.32 59.32 0.4K
10:44 59.30 59.30 59.26 59.26 1.1K
10:45 59.22 59.22 59.22 59.22 0.0K
10:46 59.20 59.20 59.18 59.18 0.3K
10:49 59.18 59.18 59.16 59.16 2.6K
10:50 59.16 59.16 59.12 59.12 0.5K
10:51 59.14 59.14 59.12 59.12 0.6K
10:52 59.12 59.12 59.12 59.12 0.3K
10:53 59.08 59.08 59.08 59.08 0.4K
10:54 59.06 59.08 59.06 59.08 1.4K
10:55 59.10 59.12 59.08 59.12 0.6K
10:57 59.10 59.10 59.10 59.10 0.1K
11:00 59.10 59.12 59.10 59.10 1.1K
11:01 59.12 59.12 59.12 59.12 0.3K
11:02 59.16 59.16 59.12 59.14 0.3K
11:03 59.16 59.16 59.16 59.16 0.2K
11:04 59.16 59.16 59.16 59.16 0.0K
11:05 59.20 59.20 59.16 59.16 0.3K
11:06 59.16 59.18 59.16 59.18 0.0K
11:08 59.18 59.18 59.18 59.18 0.1K
11:09 59.18 59.20 59.18 59.18 1.0K
11:10 59.18 59.18 59.16 59.18 0.2K
11:11 59.16 59.16 59.16 59.16 0.5K
11:12 59.14 59.14 59.14 59.14 0.1K
11:14 59.14 59.14 59.14 59.14 0.0K
11:15 59.12 59.12 59.12 59.12 1.2K
11:16 59.14 59.14 59.14 59.14 0.0K
11:17 59.10 59.10 59.10 59.10 1.2K
11:18 59.12 59.12 59.12 59.12 0.4K
11:19 59.10 59.12 59.10 59.10 1.0K
11:21 59.16 59.16 59.16 59.16 0.8K
11:22 59.14 59.16 59.14 59.16 0.1K
11:23 59.14 59.16 59.14 59.14 1.4K
11:25 59.14 59.14 59.14 59.14 0.6K
11:26 59.14 59.14 59.14 59.14 0.1K
11:28 59.12 59.12 59.12 59.12 0.0K
11:29 59.10 59.10 59.10 59.10 0.1K
11:30 59.08 59.08 59.08 59.08 0.2K
11:33 59.06 59.06 59.06 59.06 0.0K
11:35 59.08 59.08 59.08 59.08 0.2K
11:36 59.06 59.06 59.04 59.04 0.4K
11:37 59.08 59.10 59.08 59.10 1.6K
11:38 59.10 59.10 59.10 59.10 0.2K
11:39 59.10 59.10 59.10 59.10 0.1K
11:40 59.10 59.10 59.10 59.10 0.5K
11:43 59.10 59.10 59.10 59.10 0.5K
11:45 59.10 59.12 59.10 59.12 0.2K
11:46 59.06 59.06 59.04 59.04 6.2K
11:47 59.02 59.02 58.98 59.00 2.0K
11:48 59.02 59.02 59.02 59.02 0.5K
11:49 59.02 59.02 59.02 59.02 0.6K
11:50 59.04 59.04 59.04 59.04 0.1K
11:51 59.06 59.06 59.06 59.06 0.1K
11:54 59.06 59.06 59.06 59.06 0.1K
11:55 59.06 59.06 59.06 59.06 0.2K
11:57 59.08 59.08 59.08 59.08 0.4K
11:58 59.06 59.06 59.06 59.06 0.0K
11:59 59.04 59.04 59.04 59.04 0.1K
12:01 59.02 59.02 59.02 59.02 0.1K
12:02 59.00 59.00 59.00 59.00 0.1K
12:04 59.00 59.00 59.00 59.00 0.4K
12:05 59.00 59.02 59.00 59.02 0.3K
12:06 59.00 59.00 59.00 59.00 0.3K
12:08 58.98 58.98 58.98 58.98 0.1K
12:09 58.98 58.98 58.94 58.94 0.2K
12:10 58.94 58.96 58.94 58.96 0.4K
12:11 58.96 58.96 58.96 58.96 0.2K
12:14 58.94 58.94 58.94 58.94 0.2K
12:15 58.94 58.94 58.94 58.94 0.1K
12:16 58.96 58.96 58.96 58.96 1.1K
12:17 58.98 58.98 58.98 58.98 0.0K
12:18 58.98 58.98 58.98 58.98 0.2K
12:19 59.00 59.00 59.00 59.00 0.7K
12:20 59.02 59.02 59.02 59.02 0.5K
12:22 59.02 59.04 59.00 59.04 0.2K
12:23 59.02 59.02 59.02 59.02 0.0K
12:25 59.02 59.02 59.02 59.02 0.3K
12:28 59.02 59.02 59.02 59.02 0.1K
12:30 59.04 59.04 59.04 59.04 0.1K
12:32 59.04 59.04 59.04 59.04 0.2K
12:33 59.02 59.02 59.02 59.02 0.6K
12:34 59.00 59.00 59.00 59.00 0.1K
12:35 58.98 58.98 58.98 58.98 0.1K
12:36 58.96 58.96 58.96 58.96 0.1K
12:38 58.92 58.92 58.92 58.92 0.0K
12:40 58.94 58.94 58.94 58.94 0.0K
12:41 58.94 58.94 58.94 58.94 0.0K
12:44 58.94 59.00 58.94 59.00 0.9K
12:45 59.00 59.00 59.00 59.00 1.5K
12:46 59.02 59.02 59.02 59.02 0.0K
12:48 59.02 59.02 59.02 59.02 0.0K
12:49 59.04 59.04 59.04 59.04 0.7K
12:51 59.06 59.06 59.06 59.06 0.1K
12:52 59.04 59.04 59.04 59.04 0.1K
12:53 59.06 59.06 59.06 59.06 0.2K
12:54 59.08 59.08 59.08 59.08 0.0K
12:55 59.10 59.10 59.10 59.10 0.0K
12:56 59.12 59.12 59.12 59.12 0.0K
12:58 59.10 59.12 59.10 59.12 0.3K
12:59 59.12 59.12 59.12 59.12 0.0K
13:01 59.14 59.14 59.14 59.14 0.1K
13:03 59.14 59.14 59.14 59.14 0.0K
13:05 59.16 59.16 59.16 59.16 0.1K
13:07 59.16 59.16 59.16 59.16 0.2K
13:08 59.16 59.18 59.16 59.18 0.1K
13:11 59.18 59.18 59.18 59.18 0.1K
13:12 59.16 59.16 59.16 59.16 0.2K
13:16 59.14 59.14 59.14 59.14 0.2K
13:17 59.16 59.16 59.14 59.14 0.1K
13:19 59.14 59.14 59.14 59.14 0.9K
13:20 59.14 59.16 59.14 59.16 0.2K
13:22 59.14 59.14 59.14 59.14 0.1K
13:23 59.14 59.14 59.14 59.14 0.4K
13:25 59.14 59.14 59.14 59.14 0.0K
13:26 59.16 59.16 59.16 59.16 0.0K
13:28 59.16 59.16 59.16 59.16 0.2K
13:30 59.20 59.22 59.20 59.22 0.7K
13:31 59.24 59.24 59.24 59.24 0.1K
13:32 59.22 59.22 59.20 59.20 0.4K
13:35 59.22 59.22 59.22 59.22 0.0K
13:37 59.26 59.26 59.26 59.26 0.2K
13:38 59.24 59.24 59.24 59.24 0.1K
13:40 59.24 59.30 59.24 59.30 0.7K
13:45 59.30 59.30 59.30 59.30 0.0K
13:46 59.32 59.32 59.32 59.32 0.1K
13:49 59.32 59.34 59.32 59.32 0.6K
13:50 59.34 59.34 59.34 59.34 0.1K
13:51 59.34 59.34 59.34 59.34 0.2K
13:52 59.34 59.34 59.34 59.34 0.1K
13:53 59.36 59.38 59.36 59.38 0.2K
13:58 59.36 59.36 59.36 59.36 0.5K
13:59 59.36 59.40 59.36 59.40 0.1K
14:03 59.38 59.40 59.38 59.38 0.4K
14:04 59.40 59.40 59.40 59.40 0.4K
14:05 59.40 59.40 59.40 59.40 0.0K
14:06 59.40 59.40 59.40 59.40 0.5K
14:08 59.40 59.40 59.40 59.40 0.5K
14:14 59.50 59.50 59.46 59.46 3.1K
14:15 59.46 59.46 59.42 59.42 0.6K
14:16 59.46 59.46 59.46 59.46 0.0K
14:18 59.46 59.46 59.46 59.46 0.4K
14:20 59.44 59.44 59.44 59.44 0.4K
14:23 59.38 59.38 59.38 59.38 0.1K
14:24 59.38 59.38 59.38 59.38 0.1K
14:25 59.36 59.36 59.36 59.36 0.1K
14:26 59.38 59.38 59.38 59.38 0.1K
14:30 59.42 59.42 59.42 59.42 0.1K
14:34 59.40 59.40 59.38 59.38 0.2K
14:35 59.38 59.40 59.38 59.40 0.4K
14:36 59.40 59.40 59.40 59.40 0.3K
14:37 59.42 59.42 59.42 59.42 0.0K
14:40 59.44 59.44 59.44 59.44 0.4K
14:41 59.46 59.46 59.46 59.46 0.2K
14:43 59.46 59.46 59.46 59.46 0.2K
14:44 59.48 59.48 59.48 59.48 0.8K
14:45 59.50 59.50 59.50 59.50 0.0K
14:46 59.48 59.48 59.48 59.48 0.1K
14:47 59.50 59.50 59.50 59.50 0.1K
14:48 59.54 59.54 59.48 59.48 2.3K
14:50 59.48 59.48 59.48 59.48 0.1K
14:52 59.50 59.50 59.50 59.50 0.1K
14:53 59.50 59.50 59.50 59.50 0.2K
14:57 59.50 59.50 59.50 59.50 0.0K
14:58 59.50 59.52 59.50 59.50 0.2K
15:00 59.52 59.52 59.52 59.52 0.4K
15:01 59.52 59.52 59.52 59.52 0.2K
15:02 59.54 59.56 59.54 59.56 0.2K
15:04 59.56 59.56 59.56 59.56 0.1K
15:05 59.56 59.56 59.54 59.56 0.4K
15:06 59.54 59.56 59.54 59.56 0.1K
15:07 59.56 59.60 59.56 59.56 2.3K
15:09 59.56 59.56 59.56 59.56 0.1K
15:10 59.58 59.60 59.58 59.60 0.7K
15:11 59.62 59.64 59.62 59.64 0.0K
15:13 59.64 59.64 59.64 59.64 0.2K
15:14 59.66 59.68 59.66 59.66 1.6K
15:15 59.66 59.66 59.66 59.66 0.1K
15:16 59.68 59.68 59.66 59.66 0.2K
15:17 59.68 59.70 59.68 59.70 20.7K
15:18 59.70 59.70 59.70 59.70 2.5K
15:19 59.70 59.70 59.70 59.70 0.4K
15:20 59.70 59.70 59.66 59.66 0.6K
15:21 59.70 59.70 59.66 59.66 1.3K
15:22 59.68 59.70 59.66 59.68 3.8K
15:23 59.66 59.66 59.66 59.66 0.0K
15:24 59.68 59.68 59.68 59.68 0.0K
15:25 59.66 59.68 59.66 59.68 0.2K
15:26 59.68 59.70 59.68 59.70 0.3K
15:27 59.72 59.72 59.70 59.70 1.0K
15:28 59.70 59.72 59.70 59.72 0.3K
15:29 59.72 59.74 59.72 59.72 0.2K
15:30 59.72 59.72 59.68 59.68 0.2K
15:31 59.66 59.66 59.64 59.64 10.3K
15:32 59.64 59.64 59.64 59.64 0.0K
15:33 59.64 59.64 59.58 59.58 1.5K
15:34 59.58 59.60 59.58 59.60 1.4K
15:35 59.60 59.60 59.60 59.60 0.0K
15:36 59.62 59.64 59.62 59.62 0.6K
15:37 59.62 59.62 59.62 59.62 0.1K
15:39 59.62 59.64 59.60 59.60 1.2K
15:40 59.60 59.60 59.58 59.58 0.3K
15:41 59.58 59.58 59.58 59.58 0.0K
15:42 59.58 59.58 59.58 59.58 0.6K
15:43 59.58 59.60 59.58 59.58 0.7K
15:44 59.60 59.60 59.58 59.58 0.6K
15:45 59.58 59.60 59.56 59.56 0.2K
15:46 59.58 59.58 59.54 59.54 0.5K
15:47 59.58 59.60 59.58 59.60 0.6K
15:48 59.60 59.60 59.60 59.60 0.0K
15:49 59.62 59.64 59.62 59.62 0.7K
15:50 59.66 59.70 59.66 59.68 0.3K
15:51 59.68 59.68 59.66 59.66 0.2K
15:52 59.68 59.68 59.68 59.68 0.1K
15:53 59.70 59.70 59.68 59.68 1.5K
15:54 59.66 59.68 59.66 59.66 0.5K
15:55 59.64 59.66 59.60 59.60 1.0K
15:56 59.64 59.64 59.64 59.64 0.3K
15:57 59.60 59.60 59.60 59.60 0.2K
15:58 59.62 59.62 59.62 59.62 0.1K
15:59 59.62 59.62 59.62 59.62 0.0K
16:00 59.62 59.66 59.62 59.66 0.3K
16:01 59.68 59.68 59.68 59.68 0.2K
16:02 59.70 59.70 59.70 59.70 0.3K
16:03 59.70 59.70 59.68 59.68 0.3K
16:05 59.64 59.64 59.64 59.64 0.5K
16:06 59.68 59.70 59.68 59.68 0.3K
16:07 59.72 59.72 59.72 59.72 0.2K
16:09 59.72 59.72 59.72 59.72 0.0K
16:10 59.72 59.72 59.70 59.72 0.9K
16:11 59.72 59.72 59.72 59.72 0.1K
16:12 59.74 59.74 59.74 59.74 0.1K
16:13 59.72 59.72 59.72 59.72 0.1K
16:14 59.72 59.72 59.72 59.72 0.1K
16:15 59.72 59.72 59.72 59.72 0.0K
16:18 59.72 59.74 59.72 59.74 0.1K
16:19 59.70 59.70 59.70 59.70 0.2K
16:20 59.74 59.74 59.74 59.74 0.2K
16:21 59.74 59.74 59.74 59.74 0.8K
16:23 59.76 59.76 59.76 59.76 0.2K
16:24 59.78 59.78 59.78 59.78 0.0K
16:25 59.76 59.76 59.76 59.76 3.1K
16:26 59.76 59.76 59.76 59.76 0.0K
16:27 59.74 59.74 59.74 59.74 0.2K
16:29 59.76 59.76 59.76 59.76 0.6K
16:30 59.76 59.76 59.76 59.76 0.3K
16:31 59.74 59.74 59.74 59.74 0.3K
16:32 59.76 59.76 59.76 59.76 0.3K
16:33 59.78 59.78 59.78 59.78 0.0K
16:34 59.76 59.76 59.76 59.76 0.2K
16:35 59.76 59.76 59.76 59.76 0.2K
16:36 59.78 59.78 59.78 59.78 0.0K
16:38 59.74 59.74 59.74 59.74 0.1K
16:43 59.70 59.70 59.70 59.70 0.3K
16:45 59.70 59.70 59.70 59.70 0.1K
16:47 59.70 59.70 59.70 59.70 0.2K
16:49 59.68 59.68 59.68 59.68 0.0K
16:50 59.68 59.68 59.68 59.68 0.4K
16:52 59.68 59.68 59.68 59.68 0.2K
16:53 59.70 59.70 59.70 59.70 0.2K
16:55 59.70 59.74 59.70 59.74 0.6K
16:58 59.72 59.74 59.72 59.72 0.9K
16:59 59.74 59.74 59.72 59.72 0.4K
17:01 59.70 59.72 59.70 59.72 0.5K
17:02 59.72 59.72 59.72 59.72 0.0K
17:04 59.70 59.70 59.70 59.70 0.1K
17:07 59.68 59.68 59.68 59.68 0.4K
17:12 59.64 59.64 59.64 59.64 0.2K
17:13 59.66 59.66 59.66 59.66 0.6K
17:15 59.64 59.68 59.64 59.68 1.1K
17:18 59.70 59.70 59.70 59.70 0.6K
17:20 59.70 59.70 59.70 59.70 0.0K
17:21 59.70 59.70 59.70 59.70 0.1K
17:22 59.68 59.68 59.68 59.68 0.3K
17:24 59.66 59.66 59.66 59.66 0.7K
17:25 59.66 59.68 59.66 59.68 0.6K
17:26 59.68 59.68 59.68 59.68 0.3K
17:28 59.68 59.68 59.68 59.68 1.6K
17:29 59.68 59.68 59.68 59.68 0.3K
17:35 59.66 59.66 59.66 59.66 128.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available