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
2025-09-29 57.36 57.46 57.06 57.28 0.4M
2025-09-26 57.14 57.30 56.98 57.16 0.4M
2025-09-25 56.70 56.88 56.52 56.76 0.4M
2025-09-24 57.20 57.26 56.94 56.96 0.4M
2025-09-23 57.50 57.58 57.06 57.20 0.3M
2025-09-22 57.64 57.64 57.16 57.40 0.4M
2025-09-19 57.52 57.78 57.28 57.66 1.0M
2025-09-18 57.10 57.54 56.96 57.54 0.4M
2025-09-17 56.98 57.40 56.52 57.32 0.6M
2025-09-16 58.40 58.46 56.80 56.90 0.7M
2025-09-15 58.84 59.00 58.58 58.68 0.3M
2025-09-12 58.12 58.66 57.98 58.56 0.4M
2025-09-11 57.70 58.04 57.66 57.94 0.4M
2025-09-10 58.48 58.48 57.48 57.70 0.5M
2025-09-09 57.94 58.20 57.86 58.20 0.4M
2025-09-08 57.74 57.82 57.44 57.74 0.3M
2025-09-05 58.66 58.66 57.62 57.74 1.4M
2025-09-04 58.54 58.78 57.90 58.38 0.5M
2025-09-03 57.52 58.70 57.20 58.70 1.1M
2025-09-02 59.02 59.14 57.74 57.74 0.4M
2025-09-01 59.24 59.44 58.96 59.20 0.2M
2025-08-29 59.52 59.72 58.96 59.28 0.3M
2025-08-28 60.00 60.14 58.92 59.66 0.3M
2025-08-27 60.44 60.96 59.48 59.82 0.5M
2025-08-26 61.92 61.92 61.16 61.46 0.7M
2025-08-25 63.32 63.34 62.32 62.32 0.5M
2025-08-22 62.60 63.58 62.54 63.26 0.6M
2025-08-21 62.30 62.48 61.62 62.48 0.5M
2025-08-20 62.40 62.58 60.04 62.20 0.7M
2025-08-19 61.12 61.40 61.00 61.08 0.4M
2025-08-18 61.40 61.42 60.74 60.88 0.3M
2025-08-15 61.26 61.46 60.96 61.30 0.2M
2025-08-14 60.94 61.40 60.80 60.94 0.3M
2025-08-13 60.68 60.82 60.50 60.62 0.2M
2025-08-12 60.68 60.80 60.28 60.48 0.4M
2025-08-11 60.32 60.78 60.12 60.46 0.4M
2025-08-08 59.70 60.46 59.44 60.08 0.4M
2025-08-07 59.00 59.72 59.00 59.66 0.3M
2025-08-06 58.70 59.12 58.54 58.90 0.3M
2025-08-05 58.86 58.86 58.42 58.52 0.3M
2025-08-04 57.64 58.50 57.64 58.48 0.5M
2025-08-01 57.94 58.00 56.84 57.32 0.4M
2025-07-31 58.46 58.68 58.20 58.36 0.4M
2025-07-30 58.32 58.64 58.20 58.30 0.1M
2025-07-29 57.62 58.34 57.60 58.28 0.3M
2025-07-28 57.98 58.18 57.36 57.58 0.1M
2025-07-25 58.18 58.18 57.52 57.70 0.2M
2025-07-24 58.70 58.82 58.12 58.22 0.3M
2025-07-23 58.00 58.26 57.84 57.96 0.3M
2025-07-22 57.70 57.84 57.26 57.60 0.2M
2025-07-21 58.00 58.00 57.54 57.78 0.2M
2025-07-18 57.60 57.78 57.38 57.76 0.2M
2025-07-17 57.58 57.58 57.08 57.26 0.2M
2025-07-16 57.24 57.66 57.14 57.20 0.2M
2025-07-15 58.12 58.14 57.20 57.20 0.2M
2025-07-14 57.50 57.98 57.30 57.98 0.3M
2025-07-11 57.06 57.68 57.00 57.68 0.4M
2025-07-10 56.94 57.38 56.82 56.94 0.3M
2025-07-09 56.26 56.76 56.22 56.74 0.3M
2025-07-08 56.60 56.62 56.02 56.04 0.3M
2025-07-07 55.86 56.58 55.72 56.58 0.3M
2025-07-04 55.82 55.94 55.58 55.80 0.2M
2025-07-03 55.80 56.02 55.66 56.02 0.2M
2025-07-02 55.94 56.32 55.50 55.68 0.4M
2025-07-01 56.78 56.80 56.16 56.24 0.3M
2025-06-30 56.38 56.54 56.06 56.38 0.4M
2025-06-27 55.50 56.10 55.46 56.06 0.3M
2025-06-26 55.30 55.48 55.14 55.26 0.3M
2025-06-25 55.38 55.64 55.10 55.18 0.3M
2025-06-24 55.50 55.74 55.28 55.34 0.4M
2025-06-23 55.00 55.48 54.88 55.08 0.2M
2025-06-20 55.04 55.74 55.04 55.32 0.8M
2025-06-19 54.38 55.00 54.36 54.78 0.5M
2025-06-18 54.54 54.78 54.44 54.64 0.2M
2025-06-17 54.30 54.58 54.02 54.50 0.3M
2025-06-16 54.50 54.74 54.46 54.50 0.3M
2025-06-13 54.10 54.48 53.94 54.36 0.4M
2025-06-12 55.00 55.18 54.22 54.74 0.3M
2025-06-11 55.40 55.62 55.24 55.28 0.2M
2025-06-10 56.22 56.22 55.42 55.56 0.3M
2025-06-09 55.86 56.14 55.80 56.00 0.2M
2025-06-06 55.64 56.04 55.40 55.88 0.4M
2025-06-05 55.62 56.30 55.56 56.30 0.3M
2025-06-04 56.22 56.38 55.82 55.88 0.6M
2025-06-03 56.72 56.78 55.94 56.36 0.4M
2025-06-02 56.40 56.84 56.32 56.78 0.4M
2025-05-30 56.36 56.70 56.18 56.48 1.5M
2025-05-29 56.38 56.38 56.00 56.20 0.2M
2025-05-28 56.24 56.52 55.94 56.20 0.4M
2025-05-27 56.14 56.34 55.84 56.24 0.4M
2025-05-26 56.04 56.24 55.82 56.20 0.3M
2025-05-23 55.66 56.06 54.36 55.72 1.0M
2025-05-22 58.30 58.30 57.54 58.24 0.6M
2025-05-21 57.92 58.16 57.62 58.16 0.5M
2025-05-20 57.78 57.98 57.32 57.92 0.6M
2025-05-19 57.90 57.96 57.32 57.72 0.5M
2025-05-16 57.60 57.82 57.16 57.74 0.5M
2025-05-15 56.58 57.60 56.04 57.32 0.5M
2025-05-14 56.76 57.30 56.50 57.28 0.4M
2025-05-13 56.60 57.00 56.30 56.84 0.3M
2025-05-12 57.10 57.28 56.22 56.70 0.6M
2025-05-09 56.62 57.20 56.40 56.84 0.5M
2025-05-08 56.96 57.08 56.46 56.52 0.4M
2025-05-07 56.66 56.76 56.10 56.76 0.5M
2025-05-06 56.80 56.86 56.14 56.60 0.3M
2025-05-05 55.86 56.72 55.84 56.62 0.4M
2025-05-02 55.88 55.90 55.34 55.68 0.5M
2025-04-30 55.16 55.40 54.54 55.40 0.7M
2025-04-29 54.40 54.88 54.40 54.80 0.4M
2025-04-28 54.42 54.80 54.26 54.32 0.7M
2025-04-25 54.00 54.42 53.74 54.10 0.5M
2025-04-24 53.80 54.06 53.58 53.78 0.6M
2025-04-23 53.90 54.02 53.32 53.54 0.7M
2025-04-22 52.86 53.48 52.82 53.46 0.3M
2025-04-17 52.74 52.98 52.52 52.82 0.4M
2025-04-16 52.86 53.04 52.46 52.94 0.5M
2025-04-15 52.00 53.14 52.00 52.90 0.5M
2025-04-14 51.84 52.18 51.48 51.88 0.6M
2025-04-11 50.98 51.32 50.34 50.58 0.5M
2025-04-10 52.68 52.68 50.28 50.38 0.9M
2025-04-09 48.08 49.25 47.88 48.41 0.7M
2025-04-08 48.65 50.08 47.94 49.69 0.8M
2025-04-07 47.06 49.54 46.00 47.48 1.2M
2025-04-04 52.00 52.50 49.45 50.78 0.9M
2025-04-03 52.32 53.22 52.18 52.42 0.6M
2025-04-02 53.18 53.58 52.70 53.30 0.5M
2025-04-01 53.22 53.60 52.98 53.44 0.5M
2025-03-31 52.86 52.98 52.56 52.98 0.5M
2025-03-28 53.42 53.60 52.96 53.24 0.4M
2025-03-27 53.98 54.10 53.36 53.56 0.5M
2025-03-26 53.86 54.38 53.70 54.22 0.4M
2025-03-25 53.14 53.84 53.14 53.68 0.5M
2025-03-24 53.52 53.58 52.84 52.98 0.5M
2025-03-21 53.26 53.32 52.84 53.22 1.3M
2025-03-20 53.04 53.38 52.44 53.38 0.6M
2025-03-19 52.94 53.38 52.92 52.96 0.6M
2025-03-18 52.80 53.56 52.80 53.08 0.8M
2025-03-17 51.84 52.66 51.84 52.54 0.5M
2025-03-14 52.06 52.38 51.72 51.80 0.5M
2025-03-13 51.18 52.28 51.06 52.08 0.8M
2025-03-12 50.22 51.36 50.10 51.22 0.7M
2025-03-11 50.00 50.54 49.48 49.94 0.8M
2025-03-10 50.76 50.76 49.84 49.96 0.5M
2025-03-07 50.52 50.86 50.02 50.48 0.6M
2025-03-06 50.80 50.80 49.68 50.58 0.7M
2025-03-05 50.80 51.02 50.24 50.44 0.7M
2025-03-04 50.82 51.44 50.00 50.26 0.7M
2025-03-03 51.06 51.30 50.56 51.08 0.5M
2025-02-28 50.68 50.96 50.50 50.82 0.8M
2025-02-27 50.78 51.08 50.40 50.84 0.6M
2025-02-26 50.14 51.10 50.14 51.10 0.7M
2025-02-25 48.67 49.94 48.57 49.94 0.8M
2025-02-24 48.47 48.86 48.31 48.70 0.5M
2025-02-21 48.55 48.88 48.28 48.40 0.6M
2025-02-20 49.71 50.18 48.48 48.66 0.7M
2025-02-19 50.30 50.96 48.85 49.34 1.2M
2025-02-18 48.50 48.80 47.99 48.75 0.7M
2025-02-17 48.00 48.69 47.95 48.28 0.4M
2025-02-14 48.43 48.43 47.61 47.99 0.4M
2025-02-13 48.31 48.46 47.90 48.27 0.4M
2025-02-12 47.75 48.08 47.69 48.07 0.4M
2025-02-11 47.94 47.97 47.48 47.56 0.3M
2025-02-10 48.00 48.23 47.93 47.95 0.2M
2025-02-07 47.98 48.20 47.85 47.91 0.2M
2025-02-06 47.30 47.95 47.30 47.82 0.3M
2025-02-05 47.03 47.33 46.87 47.12 0.2M
2025-02-04 47.23 47.33 46.87 47.21 0.2M
2025-02-03 47.10 47.39 46.67 47.22 0.4M
2025-01-31 47.68 47.80 47.43 47.65 0.3M
2025-01-30 48.04 48.15 47.70 47.70 0.2M
2025-01-29 47.68 48.18 47.47 48.04 0.3M
2025-01-28 47.19 47.75 47.02 47.47 0.3M
2025-01-27 46.51 47.34 46.47 47.18 0.4M
2025-01-24 46.75 46.84 46.48 46.73 0.3M
2025-01-23 46.88 46.99 46.56 46.72 0.3M
2025-01-22 47.24 47.31 46.84 46.88 0.3M
2025-01-21 47.08 47.23 46.88 47.15 0.3M
2025-01-20 47.20 47.52 47.09 47.09 0.4M
2025-01-17 47.61 47.69 47.06 47.21 0.5M
2025-01-16 47.01 47.55 46.79 47.42 0.3M
2025-01-15 46.32 46.87 46.21 46.87 0.4M
2025-01-14 45.69 46.40 45.69 46.14 0.5M
2025-01-13 45.74 45.81 45.26 45.42 0.3M
2025-01-10 46.19 46.30 45.77 45.78 0.3M
2025-01-09 45.44 46.12 45.24 46.10 0.3M
2025-01-08 45.69 45.82 44.86 45.44 0.6M
2025-01-07 45.59 46.06 45.05 45.94 0.3M
2025-01-06 45.92 45.92 45.40 45.65 0.3M
2025-01-03 45.56 45.93 45.56 45.65 0.2M
2025-01-02 45.90 46.03 45.35 45.63 0.2M