ASR Nederland

ASRNL
🏛️ netherlands →
57.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.00 44.67 44.00 44.35 0.2M
2022-12-29 44.34 44.44 43.97 44.38 0.3M
2022-12-28 45.34 45.36 44.27 44.46 0.3M
2022-12-27 45.75 45.83 45.07 45.31 0.2M
2022-12-23 45.36 45.70 45.21 45.56 0.3M
2022-12-22 45.30 45.40 45.04 45.40 0.3M
2022-12-21 44.00 45.12 43.89 45.02 0.5M
2022-12-20 43.10 44.01 43.06 44.00 0.5M
2022-12-19 42.74 43.45 42.68 43.31 0.3M
2022-12-16 42.88 43.10 42.48 42.67 1.0M
2022-12-15 42.66 43.04 42.17 42.94 0.5M
2022-12-14 42.85 42.99 42.55 42.81 0.3M
2022-12-13 42.78 43.10 42.67 42.85 0.6M
2022-12-12 42.92 43.00 42.61 42.72 0.3M
2022-12-09 42.82 43.13 42.50 42.99 0.3M
2022-12-08 42.76 42.88 42.39 42.68 0.3M
2022-12-07 42.99 43.27 42.56 42.75 0.4M
2022-12-06 43.00 43.23 42.34 43.05 0.5M
2022-12-05 43.19 43.49 43.03 43.03 0.3M
2022-12-02 43.70 43.79 43.23 43.34 0.4M
2022-12-01 43.42 44.04 42.95 43.77 0.4M
2022-11-30 43.19 43.66 43.16 43.49 0.6M
2022-11-29 43.21 43.38 42.78 43.20 0.6M
2022-11-28 43.76 43.89 42.95 43.07 0.4M
2022-11-25 43.90 43.94 43.58 43.94 0.3M
2022-11-24 44.21 44.43 43.72 43.72 0.6M
2022-11-23 44.47 44.64 44.03 44.15 0.3M
2022-11-22 44.30 44.58 43.97 44.25 0.3M
2022-11-21 44.20 44.39 43.88 44.07 0.3M
2022-11-18 43.94 44.25 43.70 44.24 0.4M
2022-11-17 43.37 43.92 42.97 43.84 0.5M
2022-11-16 42.59 43.33 42.50 43.21 0.4M
2022-11-15 43.07 43.22 42.19 42.56 0.7M
2022-11-14 43.52 43.66 42.96 43.04 0.8M
2022-11-11 44.17 44.20 43.42 43.45 0.7M
2022-11-10 44.28 44.81 44.05 44.33 0.6M
2022-11-09 44.21 44.41 44.01 44.41 0.4M
2022-11-08 44.23 44.43 44.07 44.20 0.4M
2022-11-07 44.00 44.87 43.84 44.34 0.7M
2022-11-04 44.26 44.46 43.90 44.14 0.4M
2022-11-03 44.30 44.55 44.03 44.09 0.5M
2022-11-02 44.94 45.04 44.22 44.64 0.6M
2022-11-01 44.89 45.11 44.61 44.72 0.9M
2022-10-31 44.32 45.02 44.19 44.59 0.9M
2022-10-28 43.00 44.38 42.52 44.11 1.3M
2022-10-27 44.70 46.08 42.61 44.40 1.5M
2022-10-26 42.53 42.75 42.21 42.49 0.4M
2022-10-25 42.74 42.88 42.11 42.61 0.3M
2022-10-24 41.80 42.66 41.80 42.53 0.3M
2022-10-21 41.57 41.78 40.93 41.61 0.3M
2022-10-20 41.75 42.23 41.38 41.72 0.3M
2022-10-19 41.95 42.16 41.56 41.82 0.4M
2022-10-18 41.99 42.16 41.70 41.72 0.2M
2022-10-17 41.13 41.95 41.01 41.62 0.3M
2022-10-14 41.32 41.87 41.00 41.10 0.5M
2022-10-13 39.17 40.74 39.09 40.48 0.5M
2022-10-12 40.19 40.29 39.34 39.79 0.5M
2022-10-11 40.22 40.32 39.78 40.23 0.4M
2022-10-10 39.79 40.68 39.78 40.35 0.3M
2022-10-07 40.11 40.50 39.95 40.13 0.3M
2022-10-06 41.10 41.36 40.26 40.36 0.3M
2022-10-05 40.91 40.99 40.45 40.89 0.3M
2022-10-04 39.96 40.99 39.91 40.78 0.4M
2022-10-03 39.20 39.83 38.85 39.56 0.3M
2022-09-30 39.05 39.74 39.05 39.57 0.3M
2022-09-29 39.67 39.72 38.50 38.86 0.6M
2022-09-28 40.02 40.11 38.65 39.59 0.6M
2022-09-27 41.30 41.47 40.42 40.42 0.7M
2022-09-26 41.77 41.87 40.38 40.90 0.5M
2022-09-23 42.48 42.53 41.78 42.07 0.8M
2022-09-22 41.63 42.84 41.59 42.55 0.4M
2022-09-21 41.68 42.41 41.54 42.27 0.6M
2022-09-20 42.47 42.64 41.91 42.10 0.4M
2022-09-19 41.78 42.28 41.50 42.08 0.2M
2022-09-16 42.14 42.46 41.86 42.08 0.7M
2022-09-15 42.46 43.02 42.36 42.57 0.3M
2022-09-14 42.53 42.96 42.30 42.50 0.4M
2022-09-13 42.92 43.27 42.56 42.81 0.6M
2022-09-12 42.26 43.00 42.24 42.89 0.4M
2022-09-09 41.23 42.00 41.20 41.99 0.4M
2022-09-08 40.63 41.36 40.49 41.07 0.5M
2022-09-07 40.00 40.13 39.40 39.96 0.5M
2022-09-06 40.18 40.69 40.03 40.36 0.3M
2022-09-05 40.00 40.31 39.00 40.18 0.3M
2022-09-02 40.03 40.95 39.80 40.83 0.4M
2022-09-01 40.44 40.56 39.66 39.92 0.3M
2022-08-31 41.03 41.27 40.40 40.67 0.5M
2022-08-30 42.01 42.63 41.73 41.85 0.5M
2022-08-29 41.87 41.94 40.54 41.63 0.3M
2022-08-26 42.41 42.87 42.10 42.18 0.4M
2022-08-25 42.86 43.21 41.91 42.22 0.5M
2022-08-24 41.00 42.50 40.54 42.31 0.6M
2022-08-23 39.78 40.46 39.77 40.33 0.3M
2022-08-22 40.99 41.00 39.88 40.17 0.4M
2022-08-19 41.20 41.44 41.06 41.11 0.2M
2022-08-18 41.36 41.46 41.20 41.42 0.2M
2022-08-17 41.75 41.89 41.02 41.31 0.3M
2022-08-16 41.48 41.77 41.41 41.55 0.3M
2022-08-15 42.16 42.16 41.01 41.44 0.3M
2022-08-12 41.73 42.32 41.73 42.10 0.3M
2022-08-11 41.90 42.10 41.49 41.63 0.3M
2022-08-10 41.54 42.01 41.44 41.68 0.3M
2022-08-09 41.38 41.75 41.27 41.64 0.3M
2022-08-08 41.40 41.65 40.87 41.42 0.3M
2022-08-05 41.16 41.38 40.73 41.32 0.3M
2022-08-04 40.87 41.36 40.85 41.10 0.3M
2022-08-03 40.70 40.95 40.35 40.89 0.3M
2022-08-02 40.43 40.72 40.34 40.48 0.3M
2022-08-01 40.66 41.21 40.53 40.56 0.3M
2022-07-29 39.72 40.73 39.59 40.70 0.4M
2022-07-28 40.04 40.06 39.16 39.63 0.3M
2022-07-27 39.48 39.95 39.37 39.81 0.3M
2022-07-26 39.36 39.50 39.09 39.40 0.2M
2022-07-25 38.81 39.51 38.65 39.36 0.4M
2022-07-22 39.05 39.18 38.70 38.81 0.3M
2022-07-21 39.06 39.53 38.37 39.17 0.4M
2022-07-20 39.47 39.77 38.80 39.16 0.3M
2022-07-19 39.00 39.61 38.73 39.35 0.4M
2022-07-18 39.03 39.29 38.89 38.98 0.3M
2022-07-15 38.09 38.77 37.74 38.67 0.2M
2022-07-14 38.80 39.05 37.97 38.06 0.3M
2022-07-13 38.92 39.06 38.21 38.89 0.4M
2022-07-12 39.19 39.46 38.72 39.33 0.3M
2022-07-11 39.26 39.91 39.15 39.45 0.2M
2022-07-08 39.11 40.28 39.11 39.90 0.4M
2022-07-07 38.54 39.62 38.46 39.27 0.3M
2022-07-06 37.78 38.22 37.52 37.85 0.3M
2022-07-05 39.28 39.31 37.39 37.56 0.4M
2022-07-04 39.14 39.38 38.84 39.18 0.2M
2022-07-01 38.39 39.25 38.32 38.77 0.3M
2022-06-30 38.26 38.57 37.70 38.57 0.4M
2022-06-29 38.81 39.41 38.56 38.79 0.4M
2022-06-28 38.87 39.35 38.60 39.07 0.5M
2022-06-27 37.57 38.33 37.41 38.25 0.4M
2022-06-24 36.35 37.33 36.03 37.29 0.3M
2022-06-23 37.53 37.68 36.23 36.23 0.5M
2022-06-22 37.84 38.01 37.53 37.66 0.4M
2022-06-21 38.43 38.79 38.31 38.31 0.3M
2022-06-20 38.01 38.33 37.60 38.24 0.3M
2022-06-17 38.13 38.74 37.76 38.01 1.0M
2022-06-16 38.93 38.95 37.59 38.09 0.7M
2022-06-15 38.51 39.29 38.44 39.11 0.8M
2022-06-14 38.55 38.65 37.41 38.06 0.7M
2022-06-13 39.65 39.67 37.80 38.22 0.7M
2022-06-10 41.71 41.76 40.10 40.18 0.6M
2022-06-09 41.94 42.44 41.68 41.90 0.5M
2022-06-08 42.70 42.83 41.77 42.06 0.3M
2022-06-07 42.83 43.16 42.66 42.81 0.3M
2022-06-06 42.75 43.04 42.52 42.97 0.3M
2022-06-03 42.60 42.60 42.22 42.49 0.2M
2022-06-02 42.48 42.77 42.24 42.48 0.3M
2022-06-01 42.80 42.85 42.28 42.31 0.3M
2022-05-31 43.10 43.22 42.35 42.50 0.6M
2022-05-30 43.50 43.57 42.94 43.24 0.3M
2022-05-27 43.05 43.36 42.65 43.34 0.6M
2022-05-26 44.59 44.86 44.28 44.49 0.6M
2022-05-25 44.85 45.01 44.27 44.72 0.5M
2022-05-24 44.86 45.06 44.23 44.39 0.5M
2022-05-23 44.50 44.98 44.28 44.94 0.3M
2022-05-20 44.06 44.65 43.79 44.08 0.3M
2022-05-19 44.02 44.11 43.27 43.57 0.5M
2022-05-18 44.57 44.89 44.26 44.35 0.3M
2022-05-17 44.14 44.83 44.14 44.74 0.3M
2022-05-16 43.87 44.27 43.47 43.74 0.3M
2022-05-13 43.23 44.00 43.23 43.88 0.3M
2022-05-12 42.20 43.07 42.20 42.91 0.4M
2022-05-11 42.54 42.94 42.04 42.85 0.5M
2022-05-10 42.43 42.89 42.10 42.37 0.3M
2022-05-09 42.25 42.64 41.92 42.05 0.4M
2022-05-06 42.67 42.77 42.09 42.27 0.5M
2022-05-05 43.58 43.85 42.68 42.81 0.3M
2022-05-04 43.85 43.92 43.04 43.16 0.3M
2022-05-03 43.21 43.96 43.16 43.71 0.3M
2022-05-02 42.99 43.15 42.13 42.91 0.4M
2022-04-29 43.54 43.70 43.00 43.34 0.5M
2022-04-28 43.84 44.22 42.78 43.10 0.5M
2022-04-27 43.05 43.77 42.79 43.23 0.5M
2022-04-26 43.57 43.90 43.16 43.21 0.4M
2022-04-25 44.44 44.44 42.80 42.80 0.7M
2022-04-22 45.45 45.80 45.01 45.19 0.5M
2022-04-21 45.65 46.29 45.44 45.99 0.5M
2022-04-20 44.90 45.46 44.22 45.46 0.7M
2022-04-19 45.62 45.63 44.93 44.93 0.5M
2022-04-14 45.05 45.53 44.97 45.43 0.4M
2022-04-13 43.87 44.96 43.87 44.96 0.4M
2022-04-12 43.54 44.29 43.33 43.96 0.7M
2022-04-11 43.00 44.26 42.75 43.98 0.6M
2022-04-08 42.76 43.30 42.73 42.94 0.3M
2022-04-07 42.61 42.87 42.01 42.27 0.5M
2022-04-06 42.41 42.94 41.94 42.39 0.5M
2022-04-05 41.60 42.48 41.56 42.36 0.4M
2022-04-04 42.32 42.52 41.70 41.75 0.4M
2022-04-01 42.37 42.80 42.22 42.47 0.3M
2022-03-31 42.34 42.67 42.07 42.23 0.3M
2022-03-30 42.90 43.03 42.12 42.38 0.4M
2022-03-29 42.16 43.11 42.00 42.92 0.5M
2022-03-28 41.69 42.65 41.62 41.82 0.7M
2022-03-25 42.20 42.20 41.29 41.67 0.5M
2022-03-24 42.23 42.59 42.01 42.19 0.6M
2022-03-23 42.95 43.09 42.25 42.25 0.7M
2022-03-22 41.88 42.99 41.87 42.87 0.9M
2022-03-21 41.93 42.31 41.50 41.73 0.7M
2022-03-18 41.25 42.11 41.20 41.68 9.1M
2022-03-17 41.76 42.23 40.90 41.30 0.9M
2022-03-16 40.97 42.06 40.82 41.66 1.1M
2022-03-15 39.72 40.58 39.18 40.00 0.7M
2022-03-14 39.20 40.49 38.89 39.85 1.0M
2022-03-11 37.92 39.16 37.44 38.21 0.6M
2022-03-10 38.98 38.98 37.34 37.79 0.9M
2022-03-09 37.56 38.57 37.15 38.45 1.0M
2022-03-08 34.19 37.08 34.13 36.26 1.2M
2022-03-07 34.48 35.46 32.88 34.65 1.4M
2022-03-04 37.27 37.36 35.49 35.83 1.1M
2022-03-03 37.53 38.38 37.29 37.60 0.8M
2022-03-02 36.50 37.84 35.97 37.50 0.9M
2022-03-01 38.55 39.03 36.81 36.81 0.8M
2022-02-28 38.93 39.24 37.70 38.53 0.8M
2022-02-25 39.04 39.97 37.81 39.78 0.7M
2022-02-24 39.29 39.90 38.42 38.42 0.9M
2022-02-23 41.39 42.01 40.90 41.06 0.6M
2022-02-22 39.85 40.74 39.50 40.48 0.5M
2022-02-21 42.38 42.56 40.90 40.93 0.4M
2022-02-18 42.36 42.76 41.27 41.83 0.5M
2022-02-17 42.44 42.44 41.98 42.28 0.6M
2022-02-16 42.60 42.86 42.17 42.27 0.4M
2022-02-15 41.75 42.52 41.55 42.37 0.4M
2022-02-14 42.71 42.72 41.45 42.00 0.7M
2022-02-11 42.98 43.41 42.93 43.41 0.4M
2022-02-10 43.25 43.56 43.09 43.17 0.3M
2022-02-09 43.00 43.20 42.73 43.11 0.3M
2022-02-08 42.25 42.93 42.20 42.70 0.4M
2022-02-07 42.02 42.22 41.55 42.13 0.4M
2022-02-04 42.75 42.84 41.25 41.68 0.4M
2022-02-03 41.72 42.52 41.72 42.44 0.5M
2022-02-02 41.50 42.07 41.43 41.73 0.3M
2022-02-01 41.58 41.68 41.28 41.30 0.3M
2022-01-31 42.17 42.20 41.19 41.19 0.5M
2022-01-28 41.99 41.99 41.54 41.73 0.4M
2022-01-27 41.38 42.29 41.20 42.04 0.4M
2022-01-26 41.37 42.11 41.20 41.71 0.4M
2022-01-25 40.80 41.19 40.49 40.99 0.6M
2022-01-24 41.32 41.40 39.66 40.33 0.6M
2022-01-21 41.56 41.85 41.36 41.58 0.4M
2022-01-20 42.13 42.33 41.81 42.15 0.3M
2022-01-19 42.36 42.45 41.79 42.22 0.4M
2022-01-18 42.55 42.66 42.19 42.37 0.3M
2022-01-17 43.05 43.21 42.82 42.82 0.2M
2022-01-14 43.13 43.38 42.88 43.00 0.4M
2022-01-13 43.14 43.60 43.04 43.40 0.3M
2022-01-12 42.81 43.46 42.72 43.19 0.4M
2022-01-11 42.78 43.12 42.30 42.60 0.4M
2022-01-10 42.47 42.79 42.44 42.55 0.4M
2022-01-07 41.50 42.25 41.50 42.23 0.5M
2022-01-06 40.84 41.69 40.84 41.40 0.4M
2022-01-05 41.72 41.79 41.20 41.20 0.3M
2022-01-04 41.09 41.75 40.98 41.61 0.4M
2022-01-03 40.79 40.96 40.69 40.78 0.2M