Advertisement
ASR Nederland N.V. (ASRNL.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 45.15 | 45.28 | 44.36 | 44.58 | 44.58 | 421,592 |
| Nov 19, 2024 | 45.74 | 45.95 | 44.37 | 45.06 | 45.06 | 451,412 |
| Nov 18, 2024 | 46.32 | 46.36 | 45.37 | 45.62 | 45.62 | 513,466 |
| Nov 15, 2024 | 44.34 | 45.20 | 44.30 | 44.94 | 44.94 | 528,673 |
| Nov 14, 2024 | 43.74 | 44.44 | 43.63 | 44.31 | 44.31 | 507,069 |
| Nov 13, 2024 | 43.75 | 43.85 | 43.22 | 43.62 | 43.62 | 446,634 |
| Nov 12, 2024 | 45.09 | 45.09 | 43.78 | 43.78 | 43.78 | 524,648 |
| Nov 11, 2024 | 45.15 | 45.68 | 45.15 | 45.39 | 45.39 | 342,627 |
| Nov 08, 2024 | 45.12 | 45.25 | 44.81 | 44.87 | 44.87 | 322,719 |
| Nov 07, 2024 | 45.47 | 46.32 | 45.11 | 45.19 | 45.19 | 426,250 |
| Nov 06, 2024 | 45.43 | 46.31 | 44.90 | 45.08 | 45.08 | 521,192 |
| Nov 05, 2024 | 45.28 | 45.50 | 44.93 | 45.13 | 45.13 | 214,138 |
| Nov 04, 2024 | 45.34 | 45.71 | 45.08 | 45.15 | 45.15 | 255,245 |
| Nov 01, 2024 | 43.58 | 45.53 | 43.58 | 45.37 | 45.37 | 594,206 |
| Oct 31, 2024 | 43.63 | 43.93 | 43.36 | 43.57 | 43.57 | 386,286 |
| Oct 30, 2024 | 44.32 | 44.36 | 43.65 | 43.94 | 43.94 | 338,164 |
| Oct 29, 2024 | 44.93 | 45.10 | 44.25 | 44.38 | 44.38 | 244,731 |
| Oct 28, 2024 | 44.37 | 44.89 | 44.27 | 44.75 | 44.75 | 231,464 |
| Oct 25, 2024 | 44.39 | 44.50 | 44.02 | 44.06 | 44.06 | 179,340 |
| Oct 24, 2024 | 44.24 | 44.73 | 44.24 | 44.39 | 44.39 | 221,236 |
| Oct 23, 2024 | 44.70 | 44.97 | 44.20 | 44.20 | 44.20 | 265,917 |
| Oct 22, 2024 | 45.00 | 45.02 | 44.15 | 44.56 | 44.56 | 259,748 |
| Oct 21, 2024 | 44.98 | 45.40 | 44.97 | 45.05 | 45.05 | 220,413 |
| Oct 18, 2024 | 45.02 | 45.25 | 44.84 | 45.06 | 45.06 | 317,004 |
| Oct 17, 2024 | 44.47 | 45.07 | 44.39 | 45.06 | 45.06 | 468,920 |
| Oct 16, 2024 | 44.30 | 44.50 | 43.73 | 44.29 | 44.29 | 252,747 |
| Oct 15, 2024 | 44.51 | 44.77 | 44.17 | 44.35 | 44.35 | 327,597 |
| Oct 14, 2024 | 44.10 | 44.55 | 43.97 | 44.40 | 44.40 | 209,161 |
| Oct 11, 2024 | 44.00 | 44.20 | 43.75 | 44.02 | 44.02 | 191,091 |
| Oct 10, 2024 | 43.71 | 44.07 | 43.56 | 43.98 | 43.98 | 299,303 |
| Oct 09, 2024 | 43.30 | 43.77 | 43.15 | 43.76 | 43.76 | 242,163 |
| Oct 08, 2024 | 43.13 | 43.59 | 42.79 | 43.37 | 43.37 | 268,312 |
| Oct 07, 2024 | 43.87 | 43.87 | 43.37 | 43.48 | 43.48 | 318,317 |
| Oct 04, 2024 | 43.07 | 43.90 | 43.07 | 43.62 | 43.62 | 238,642 |
| Oct 03, 2024 | 43.73 | 43.83 | 43.10 | 43.14 | 43.14 | 265,352 |
| Oct 02, 2024 | 44.14 | 44.27 | 43.69 | 43.77 | 43.77 | 204,987 |
| Oct 01, 2024 | 44.14 | 44.47 | 43.75 | 44.10 | 44.10 | 277,097 |
| Sep 30, 2024 | 44.28 | 44.54 | 43.89 | 44.00 | 44.00 | 449,188 |
| Sep 27, 2024 | 44.10 | 44.52 | 44.04 | 44.31 | 44.31 | 414,133 |
| Sep 26, 2024 | 44.00 | 44.24 | 43.95 | 44.10 | 44.10 | 324,581 |
| Sep 25, 2024 | 43.73 | 43.98 | 43.54 | 43.74 | 43.74 | 294,307 |
| Sep 24, 2024 | 43.49 | 44.11 | 43.49 | 43.88 | 43.88 | 298,219 |
| Sep 23, 2024 | 43.32 | 43.43 | 42.98 | 43.28 | 43.28 | 233,194 |
| Sep 20, 2024 | 43.79 | 43.95 | 43.30 | 43.44 | 43.44 | 654,482 |
| Sep 19, 2024 | 43.14 | 43.81 | 43.05 | 43.80 | 43.80 | 578,492 |
| Sep 18, 2024 | 43.10 | 43.12 | 42.47 | 42.77 | 42.77 | 376,975 |
| Sep 17, 2024 | 43.58 | 43.68 | 43.01 | 43.10 | 43.10 | 442,547 |
| Sep 16, 2024 | 43.30 | 43.47 | 43.13 | 43.46 | 43.46 | 222,606 |
| Sep 13, 2024 | 42.70 | 43.48 | 42.70 | 43.41 | 43.41 | 390,799 |
| Sep 12, 2024 | 43.01 | 43.18 | 42.47 | 42.67 | 42.67 | 324,676 |
| Sep 11, 2024 | 43.40 | 43.62 | 42.41 | 42.60 | 42.60 | 641,325 |
| Sep 10, 2024 | 44.30 | 44.34 | 43.23 | 43.36 | 43.36 | 468,545 |
| Sep 09, 2024 | 44.20 | 44.50 | 44.19 | 44.31 | 44.31 | 313,894 |
| Sep 06, 2024 | 44.11 | 44.46 | 43.83 | 44.13 | 44.13 | 353,387 |
| Sep 05, 2024 | 43.46 | 44.64 | 43.39 | 44.27 | 44.27 | 450,076 |
| Sep 04, 2024 | 43.75 | 44.00 | 43.17 | 43.39 | 43.39 | 425,916 |
| Sep 03, 2024 | 44.00 | 44.43 | 44.00 | 44.40 | 44.40 | 295,663 |
| Sep 02, 2024 | 44.25 | 44.37 | 43.99 | 44.03 | 44.03 | 220,625 |
| Aug 30, 2024 | 44.15 | 44.36 | 44.04 | 44.25 | 44.25 | 468,808 |
| Aug 29, 2024 | 44.10 | 44.31 | 43.97 | 44.12 | 44.12 | 327,402 |
| Aug 28, 2024 | 43.84 | 44.32 | 43.76 | 44.16 | 44.16 | 476,973 |
| Aug 27, 2024 | 45.87 | 46.00 | 44.88 | 45.01 | 45.01 | 592,207 |
| Aug 26, 2024 | 45.47 | 45.95 | 45.36 | 45.89 | 45.89 | 273,965 |
| Aug 23, 2024 | 45.67 | 45.75 | 45.29 | 45.35 | 45.35 | 333,221 |
| Aug 22, 2024 | 46.15 | 46.46 | 45.35 | 45.61 | 45.61 | 397,967 |
| Aug 21, 2024 | 45.68 | 46.64 | 45.30 | 46.29 | 46.29 | 524,123 |
| Aug 20, 2024 | 46.11 | 46.25 | 45.97 | 46.25 | 46.25 | 511,765 |
| Aug 19, 2024 | 45.70 | 46.14 | 45.70 | 45.99 | 45.99 | 297,425 |
| Aug 16, 2024 | 45.66 | 45.99 | 45.61 | 45.70 | 45.70 | 268,978 |
| Aug 15, 2024 | 44.67 | 45.62 | 44.60 | 45.62 | 45.62 | 435,725 |
| Aug 14, 2024 | 44.10 | 44.50 | 44.00 | 44.45 | 44.45 | 204,377 |
| Aug 13, 2024 | 43.95 | 44.07 | 43.72 | 43.96 | 43.96 | 246,405 |
| Aug 12, 2024 | 43.91 | 44.17 | 43.79 | 43.85 | 43.85 | 185,596 |
| Aug 09, 2024 | 43.75 | 43.95 | 43.36 | 43.65 | 43.65 | 200,360 |
| Aug 08, 2024 | 43.64 | 43.64 | 43.16 | 43.43 | 43.43 | 240,560 |
| Aug 07, 2024 | 43.50 | 44.07 | 43.29 | 43.95 | 43.95 | 365,444 |
| Aug 06, 2024 | 42.76 | 43.21 | 42.33 | 43.00 | 43.00 | 573,911 |
| Aug 05, 2024 | 42.65 | 42.82 | 41.94 | 42.26 | 42.26 | 820,620 |
| Aug 02, 2024 | 44.66 | 44.72 | 43.60 | 43.90 | 43.90 | 533,909 |
| Aug 01, 2024 | 46.22 | 46.28 | 44.67 | 45.00 | 45.00 | 547,498 |
| Jul 31, 2024 | 46.80 | 46.88 | 46.24 | 46.37 | 46.37 | 246,470 |
| Jul 30, 2024 | 46.72 | 46.79 | 46.40 | 46.66 | 46.66 | 223,818 |
| Jul 29, 2024 | 46.43 | 46.92 | 46.42 | 46.65 | 46.65 | 297,831 |
| Jul 26, 2024 | 45.39 | 46.15 | 45.25 | 46.12 | 46.12 | 251,143 |
| Jul 25, 2024 | 45.60 | 45.60 | 44.84 | 45.47 | 45.47 | 318,537 |
| Jul 24, 2024 | 46.02 | 46.32 | 45.93 | 46.04 | 46.04 | 263,218 |
| Jul 23, 2024 | 46.30 | 46.34 | 46.00 | 46.26 | 46.26 | 261,921 |
| Jul 22, 2024 | 45.99 | 46.35 | 45.65 | 46.15 | 46.15 | 304,904 |
| Jul 19, 2024 | 45.48 | 46.09 | 45.44 | 45.86 | 45.86 | 423,372 |
| Jul 18, 2024 | 45.80 | 45.96 | 45.61 | 45.68 | 45.68 | 235,566 |
| Jul 17, 2024 | 45.41 | 45.91 | 45.30 | 45.67 | 45.67 | 297,097 |
| Jul 16, 2024 | 45.67 | 45.86 | 45.24 | 45.50 | 45.50 | 258,234 |
| Jul 15, 2024 | 45.79 | 46.17 | 45.67 | 45.98 | 45.98 | 298,514 |
| Jul 12, 2024 | 45.24 | 46.04 | 45.11 | 45.87 | 45.87 | 373,029 |
| Jul 11, 2024 | 45.20 | 45.45 | 45.02 | 45.12 | 45.12 | 247,540 |
| Jul 10, 2024 | 44.85 | 45.10 | 44.77 | 44.97 | 44.97 | 270,693 |
| Jul 09, 2024 | 44.80 | 45.13 | 44.55 | 44.72 | 44.72 | 306,870 |
| Jul 08, 2024 | 45.03 | 45.64 | 44.80 | 44.84 | 44.84 | 322,539 |
| Jul 05, 2024 | 45.40 | 45.46 | 44.84 | 45.03 | 45.03 | 312,332 |
| Jul 04, 2024 | 44.75 | 45.29 | 44.74 | 45.14 | 45.14 | 317,215 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.