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
2023-12-29 42.86 42.97 42.64 42.70 0.2M
2023-12-28 42.91 43.03 42.67 42.67 0.3M
2023-12-27 42.53 42.88 42.43 42.86 0.3M
2023-12-22 42.57 42.70 42.24 42.53 0.2M
2023-12-21 42.51 42.70 42.33 42.45 0.3M
2023-12-20 43.05 43.06 42.10 42.71 0.5M
2023-12-19 43.01 43.05 42.63 42.78 0.5M
2023-12-18 43.56 43.71 42.96 43.04 0.5M
2023-12-15 43.71 43.77 43.13 43.56 1.9M
2023-12-14 44.05 44.59 43.57 43.57 1.1M
2023-12-13 43.96 44.31 43.96 44.07 0.5M
2023-12-12 44.38 44.38 43.45 43.96 0.7M
2023-12-11 44.24 44.55 44.04 44.40 0.7M
2023-12-08 43.74 44.12 43.65 44.12 0.5M
2023-12-07 43.50 43.99 43.24 43.78 0.5M
2023-12-06 43.10 43.82 42.88 43.44 0.6M
2023-12-05 43.15 43.31 42.27 42.80 0.8M
2023-12-04 42.25 43.36 42.24 43.17 0.8M
2023-12-01 42.20 42.32 41.33 42.09 0.9M
2023-11-30 41.50 43.02 41.20 42.27 4.5M
2023-11-29 37.28 37.67 37.08 37.42 0.6M
2023-11-28 37.05 37.65 37.05 37.52 0.6M
2023-11-27 37.49 38.17 37.05 37.09 0.5M
2023-11-24 36.83 37.32 36.82 37.32 0.4M
2023-11-23 36.38 36.83 36.14 36.82 0.3M
2023-11-22 36.86 37.16 36.44 36.52 0.4M
2023-11-21 36.71 37.75 36.65 36.86 0.5M
2023-11-20 36.84 37.01 36.69 36.92 0.3M
2023-11-17 36.73 37.09 36.57 36.80 0.5M
2023-11-16 36.50 36.94 36.41 36.74 0.4M
2023-11-15 36.77 37.39 36.62 36.62 0.5M
2023-11-14 36.04 36.62 36.04 36.44 0.5M
2023-11-13 35.62 36.14 35.57 36.14 0.4M
2023-11-10 35.85 35.85 35.14 35.32 0.5M
2023-11-09 35.55 35.98 35.13 35.85 0.4M
2023-11-08 35.71 35.71 35.02 35.61 0.4M
2023-11-07 35.74 36.03 35.69 35.77 0.3M
2023-11-06 36.18 36.45 35.92 35.94 0.3M
2023-11-03 35.73 36.39 35.66 36.14 0.4M
2023-11-02 35.39 35.74 35.34 35.62 0.6M
2023-11-01 35.36 35.49 35.16 35.23 0.5M
2023-10-31 35.15 35.42 35.15 35.20 0.4M
2023-10-30 35.13 35.35 35.06 35.12 0.3M
2023-10-27 35.04 35.40 34.89 34.91 0.4M
2023-10-26 34.40 35.04 34.15 35.04 0.4M
2023-10-25 34.55 34.69 34.12 34.50 0.4M
2023-10-24 34.55 34.66 34.37 34.54 0.3M
2023-10-23 35.05 35.11 34.45 34.45 0.5M
2023-10-20 35.38 35.46 34.83 34.90 0.6M
2023-10-19 36.25 36.27 35.69 35.74 0.5M
2023-10-18 36.39 36.93 36.30 36.39 0.3M
2023-10-17 36.26 36.64 36.20 36.40 0.4M
2023-10-16 36.46 36.59 36.08 36.41 0.4M
2023-10-13 36.63 36.82 36.11 36.20 0.4M
2023-10-12 36.97 37.14 36.47 36.70 0.5M
2023-10-11 36.98 37.17 36.78 36.87 0.4M
2023-10-10 37.25 37.38 36.93 37.02 0.4M
2023-10-09 36.87 37.17 36.76 36.86 0.5M
2023-10-06 36.21 37.18 36.21 37.03 0.8M
2023-10-05 35.52 36.26 35.43 36.04 0.5M
2023-10-04 35.41 35.95 35.30 35.47 0.7M
2023-10-03 35.40 36.44 35.39 35.49 0.8M
2023-10-02 35.72 36.26 35.36 35.57 1.3M
2023-09-29 35.91 36.17 35.44 35.52 1.1M
2023-09-28 34.50 35.24 33.41 34.94 2.0M
2023-09-27 39.11 39.11 34.75 34.83 3.7M
2023-09-26 40.75 40.79 40.33 40.59 0.6M
2023-09-25 41.30 41.60 40.48 40.76 0.5M
2023-09-22 42.25 42.28 41.38 41.48 0.6M
2023-09-21 42.50 42.63 42.14 42.59 0.6M
2023-09-20 41.84 42.80 41.62 42.74 0.7M
2023-09-19 40.99 41.54 40.98 41.54 0.5M
2023-09-18 41.76 41.80 40.79 40.93 0.5M
2023-09-15 41.99 42.35 41.61 41.89 1.9M
2023-09-14 41.22 41.90 41.09 41.88 0.6M
2023-09-13 40.53 41.17 40.53 41.08 0.5M
2023-09-12 39.78 40.42 39.75 40.42 0.7M
2023-09-11 39.28 39.86 39.28 39.65 0.6M
2023-09-08 38.97 39.17 38.73 39.04 0.6M
2023-09-07 38.96 39.51 38.78 38.79 0.7M
2023-09-06 39.18 39.41 38.76 38.99 0.9M
2023-09-05 40.46 40.70 40.18 40.32 0.7M
2023-09-04 40.98 41.04 40.46 40.57 0.8M
2023-09-01 40.35 40.81 39.98 40.59 0.8M
2023-08-31 41.69 42.24 40.31 40.37 10.0M
2023-08-30 42.78 43.21 40.26 41.43 2.0M
2023-08-29 42.08 42.54 41.87 42.32 1.0M
2023-08-28 41.18 41.76 41.11 41.76 0.6M
2023-08-25 40.79 41.43 40.72 41.06 0.5M
2023-08-24 40.57 40.92 40.32 40.73 0.4M
2023-08-23 40.96 41.27 40.22 40.26 0.4M
2023-08-22 41.11 41.28 40.77 40.81 0.3M
2023-08-21 40.99 41.44 40.84 40.99 0.4M
2023-08-18 41.19 41.35 40.59 40.97 0.5M
2023-08-17 41.66 41.99 41.30 41.31 0.4M
2023-08-16 41.75 42.02 41.56 41.76 0.3M
2023-08-15 42.45 42.45 41.67 41.79 0.4M
2023-08-14 42.24 42.54 42.13 42.32 0.3M
2023-08-11 42.39 42.68 42.31 42.36 0.5M
2023-08-10 42.45 42.68 42.22 42.36 0.6M
2023-08-09 41.87 42.38 41.82 42.15 0.3M
2023-08-08 41.65 42.13 41.43 41.68 0.5M
2023-08-07 41.30 41.89 41.30 41.89 0.5M
2023-08-04 41.13 41.34 40.90 41.30 0.3M
2023-08-03 40.77 41.02 40.39 40.94 0.4M
2023-08-02 40.90 41.08 40.54 40.76 0.4M
2023-08-01 41.29 41.33 40.82 41.16 0.4M
2023-07-31 41.42 41.54 41.23 41.29 0.3M
2023-07-28 41.52 41.70 41.18 41.45 0.4M
2023-07-27 41.30 41.82 41.30 41.59 0.5M
2023-07-26 41.41 41.52 40.73 41.10 0.4M
2023-07-25 41.00 41.49 41.00 41.38 0.4M
2023-07-24 40.65 40.96 40.53 40.88 0.4M
2023-07-21 40.34 40.96 40.27 40.65 0.5M
2023-07-20 39.67 40.56 39.67 40.27 0.5M
2023-07-19 40.12 40.21 39.35 39.61 0.6M
2023-07-18 39.65 40.00 39.48 39.99 0.4M
2023-07-17 40.09 40.16 39.54 39.64 0.6M
2023-07-14 40.04 40.10 39.76 40.03 0.6M
2023-07-13 40.50 40.50 39.57 40.12 1.2M
2023-07-12 40.86 41.20 40.84 40.84 0.5M
2023-07-11 41.10 41.13 40.58 40.76 0.5M
2023-07-10 41.02 41.44 40.95 41.06 0.4M
2023-07-07 41.16 41.20 40.81 41.01 0.5M
2023-07-06 41.38 41.72 40.98 41.13 0.7M
2023-07-05 41.25 42.13 41.12 41.37 0.9M
2023-07-04 40.89 41.77 40.89 41.54 0.7M
2023-07-03 41.33 41.50 40.77 40.79 0.5M
2023-06-30 40.58 41.35 40.52 41.24 0.8M
2023-06-29 39.93 40.47 39.85 40.33 0.3M
2023-06-28 40.12 40.30 39.72 39.88 0.2M
2023-06-27 39.95 40.22 39.58 39.96 0.4M
2023-06-26 39.87 39.88 39.32 39.76 0.4M
2023-06-23 39.00 39.84 39.00 39.82 0.6M
2023-06-22 38.76 39.59 38.49 39.09 0.5M
2023-06-21 39.17 39.20 38.92 38.95 0.4M
2023-06-20 38.78 39.28 38.69 39.14 0.4M
2023-06-19 38.60 38.93 38.49 38.93 0.4M
2023-06-16 38.75 38.89 38.49 38.58 1.2M
2023-06-15 38.80 38.99 38.51 38.71 0.4M
2023-06-14 38.64 39.27 38.60 38.91 0.6M
2023-06-13 39.04 39.04 38.24 38.63 0.5M
2023-06-12 39.19 39.35 38.51 38.90 0.4M
2023-06-09 39.04 39.17 38.85 39.04 0.3M
2023-06-08 39.30 39.51 38.76 38.94 0.4M
2023-06-07 39.34 39.34 38.90 39.13 0.3M
2023-06-06 39.14 39.37 38.95 39.25 0.4M
2023-06-05 39.79 39.86 39.09 39.11 0.5M
2023-06-02 38.42 39.67 38.42 39.60 0.7M
2023-06-01 39.98 40.40 39.83 40.00 0.7M
2023-05-31 40.57 40.69 39.80 39.80 0.9M
2023-05-30 40.64 41.15 40.35 40.48 0.4M
2023-05-29 40.79 40.79 40.40 40.71 0.2M
2023-05-26 40.40 40.54 39.95 40.47 0.3M
2023-05-25 40.20 40.40 39.67 40.20 0.4M
2023-05-24 41.15 41.34 40.18 40.21 0.6M
2023-05-23 41.07 41.69 41.00 41.61 0.4M
2023-05-22 40.73 40.99 40.38 40.90 0.4M
2023-05-19 40.43 40.93 40.25 40.67 0.4M
2023-05-18 39.81 40.28 39.74 40.28 0.4M
2023-05-17 39.59 40.07 39.46 39.70 0.3M
2023-05-16 39.58 39.97 39.53 39.80 0.2M
2023-05-15 39.38 39.92 39.35 39.75 0.3M
2023-05-12 39.00 39.33 38.80 39.20 0.3M
2023-05-11 38.70 38.96 38.34 38.79 0.4M
2023-05-10 39.12 39.42 38.52 38.60 0.4M
2023-05-09 39.32 39.46 38.83 39.05 0.3M
2023-05-08 39.22 39.58 39.19 39.40 0.2M
2023-05-05 38.73 39.31 38.72 39.24 0.4M
2023-05-04 39.64 39.64 38.24 38.39 0.5M
2023-05-03 39.36 39.89 39.20 39.67 0.5M
2023-05-02 39.85 40.06 39.15 39.15 0.3M
2023-04-28 39.58 40.14 39.14 39.84 0.4M
2023-04-27 39.39 39.66 38.93 39.48 0.3M
2023-04-26 39.29 39.61 38.96 39.59 0.6M
2023-04-25 40.03 40.03 39.19 39.39 0.3M
2023-04-24 39.45 39.80 39.33 39.79 0.3M
2023-04-21 39.80 40.14 39.49 39.60 0.4M
2023-04-20 39.88 40.05 39.46 39.90 0.4M
2023-04-19 39.40 39.89 39.23 39.74 0.4M
2023-04-18 38.98 39.60 38.96 39.26 0.4M
2023-04-17 39.56 39.68 38.72 38.82 0.5M
2023-04-14 39.63 39.68 39.12 39.40 0.5M
2023-04-13 38.76 39.62 38.69 39.52 0.7M
2023-04-12 39.22 39.35 38.79 38.85 0.5M
2023-04-11 40.25 40.40 39.06 39.25 0.9M
2023-04-06 37.18 37.93 37.10 37.89 0.4M
2023-04-05 37.80 37.93 36.99 37.03 0.5M
2023-04-04 37.65 38.52 37.52 37.60 0.8M
2023-04-03 36.95 37.37 36.75 37.00 0.8M
2023-03-31 36.85 36.93 36.17 36.74 0.6M
2023-03-30 36.73 37.04 36.49 36.77 0.5M
2023-03-29 35.95 36.26 35.63 36.26 0.6M
2023-03-28 36.69 36.83 35.18 35.79 1.1M
2023-03-27 36.87 37.06 35.95 36.33 0.7M
2023-03-24 36.99 36.99 35.39 36.22 1.2M
2023-03-23 37.46 37.53 36.58 37.05 0.8M
2023-03-22 38.19 38.28 37.26 37.56 0.7M
2023-03-21 37.72 38.51 37.70 38.28 0.9M
2023-03-20 35.52 37.42 34.71 37.29 1.4M
2023-03-17 37.56 38.18 36.11 36.11 3.8M
2023-03-16 37.41 37.72 36.12 37.46 1.4M
2023-03-15 38.74 38.82 35.67 36.24 1.6M
2023-03-14 39.37 39.55 38.18 38.62 1.5M
2023-03-13 42.41 42.41 39.70 39.75 1.1M
2023-03-10 42.95 42.95 42.03 42.37 0.7M
2023-03-09 43.82 44.00 43.53 43.56 0.4M
2023-03-08 43.00 43.84 42.91 43.76 0.6M
2023-03-07 43.60 43.65 43.19 43.19 0.6M
2023-03-06 43.81 43.90 43.50 43.50 0.4M
2023-03-03 43.25 43.97 43.25 43.73 0.5M
2023-03-02 43.33 43.52 42.95 43.52 0.6M
2023-03-01 43.04 43.66 43.03 43.33 0.5M
2023-02-28 42.31 43.15 42.22 43.06 1.2M
2023-02-27 42.05 42.60 42.05 42.51 0.5M
2023-02-24 42.24 42.27 41.48 41.92 0.5M
2023-02-23 42.55 42.66 42.10 42.13 0.5M
2023-02-22 43.00 43.76 42.03 42.49 0.7M
2023-02-21 43.20 43.48 42.74 42.97 0.4M
2023-02-20 43.13 43.34 42.99 43.16 0.3M
2023-02-17 43.14 43.35 42.98 43.01 0.4M
2023-02-16 42.78 43.33 42.71 43.32 0.5M
2023-02-15 42.21 42.62 42.04 42.60 0.3M
2023-02-14 42.67 42.80 42.17 42.22 0.2M
2023-02-13 42.46 42.60 42.26 42.46 0.3M
2023-02-10 42.93 42.95 42.09 42.42 0.4M
2023-02-09 42.81 43.46 42.66 42.90 0.4M
2023-02-08 42.60 42.90 42.38 42.66 0.4M
2023-02-07 42.51 42.51 42.08 42.33 0.4M
2023-02-06 43.07 43.07 42.23 42.35 0.5M
2023-02-03 42.90 43.12 42.71 43.07 0.3M
2023-02-02 43.47 43.54 42.97 42.97 0.7M
2023-02-01 43.44 43.65 43.32 43.47 0.4M
2023-01-31 43.50 43.62 43.11 43.38 0.4M
2023-01-30 43.17 43.57 42.98 43.49 0.4M
2023-01-27 43.26 43.60 43.16 43.35 0.3M
2023-01-26 42.97 43.24 42.89 43.18 0.4M
2023-01-25 42.89 43.13 42.36 42.91 0.5M
2023-01-24 43.12 43.17 42.68 42.84 0.6M
2023-01-23 42.91 43.25 42.77 42.90 0.5M
2023-01-20 42.35 43.05 42.30 42.86 0.4M
2023-01-19 41.50 42.30 41.46 42.14 0.5M
2023-01-18 41.83 41.96 41.40 41.68 0.5M
2023-01-17 41.84 42.05 41.64 41.76 0.4M
2023-01-16 42.20 42.35 41.90 41.90 0.3M
2023-01-13 42.57 42.75 41.90 41.94 0.5M
2023-01-12 42.33 43.04 41.79 42.69 0.7M
2023-01-11 43.25 43.25 42.57 42.76 0.5M
2023-01-10 42.16 43.30 42.16 43.16 0.7M
2023-01-09 42.75 42.84 42.18 42.45 0.5M
2023-01-06 42.20 42.67 41.88 42.55 0.6M
2023-01-05 43.36 43.40 42.17 42.22 0.6M
2023-01-04 44.91 44.91 43.29 43.36 0.9M
2023-01-03 44.58 45.14 44.49 44.92 0.4M
2023-01-02 44.65 44.65 44.37 44.60 0.2M