Amsterdam - Delayed Quote EUR

ASR Nederland N.V. (ASRNL.AS)

Compare
44.66 -0.40 (-0.89%)
As of 4:12 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 45.15 45.28 44.65 44.66 44.66 218,888
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 8, 2024 45.12 45.25 44.81 44.87 44.87 322,719
Nov 7, 2024 45.47 46.32 45.11 45.19 45.19 426,250
Nov 6, 2024 45.43 46.31 44.90 45.08 45.08 521,192
Nov 5, 2024 45.28 45.50 44.93 45.13 45.13 214,138
Nov 4, 2024 45.34 45.71 45.08 45.15 45.15 255,245
Nov 1, 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 9, 2024 43.30 43.77 43.15 43.76 43.76 242,163
Oct 8, 2024 43.13 43.59 42.79 43.37 43.37 268,312
Oct 7, 2024 43.87 43.87 43.37 43.48 43.48 318,317
Oct 4, 2024 43.07 43.90 43.07 43.62 43.62 238,642
Oct 3, 2024 43.73 43.83 43.10 43.14 43.14 265,352
Oct 2, 2024 44.14 44.27 43.69 43.77 43.77 204,987
Oct 1, 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 9, 2024 44.20 44.50 44.19 44.31 44.31 313,894
Sep 6, 2024 44.11 44.46 43.83 44.13 44.13 353,387
Sep 5, 2024 43.46 44.64 43.39 44.27 44.27 450,076
Sep 4, 2024 43.75 44.00 43.17 43.39 43.39 425,916
Sep 3, 2024 44.00 44.43 44.00 44.40 44.40 295,663
Sep 2, 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 1.16 Dividend
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 43.85 592,207
Aug 26, 2024 45.47 45.95 45.36 45.89 44.71 273,965
Aug 23, 2024 45.67 45.75 45.29 45.35 44.18 333,221
Aug 22, 2024 46.15 46.46 45.35 45.61 44.43 397,967
Aug 21, 2024 45.68 46.64 45.30 46.29 45.10 524,123
Aug 20, 2024 46.11 46.25 45.97 46.25 45.06 511,765
Aug 19, 2024 45.70 46.14 45.70 45.99 44.80 297,425
Aug 16, 2024 45.66 45.99 45.61 45.70 44.52 268,978
Aug 15, 2024 44.67 45.62 44.60 45.62 44.44 435,725
Aug 14, 2024 44.10 44.50 44.00 44.45 43.30 204,377
Aug 13, 2024 43.95 44.07 43.72 43.96 42.83 246,405
Aug 12, 2024 43.91 44.17 43.79 43.85 42.72 185,596
Aug 9, 2024 43.75 43.95 43.36 43.65 42.53 200,360
Aug 8, 2024 43.64 43.64 43.16 43.43 42.31 240,560
Aug 7, 2024 43.50 44.07 43.29 43.95 42.82 365,444
Aug 6, 2024 42.76 43.21 42.33 43.00 41.89 573,911
Aug 5, 2024 42.65 42.82 41.94 42.26 41.17 820,620
Aug 2, 2024 44.66 44.72 43.60 43.90 42.77 533,909
Aug 1, 2024 46.22 46.28 44.67 45.00 43.84 547,498
Jul 31, 2024 46.80 46.88 46.24 46.37 45.17 246,470
Jul 30, 2024 46.72 46.79 46.40 46.66 45.46 223,818
Jul 29, 2024 46.43 46.92 46.42 46.65 45.45 297,831
Jul 26, 2024 45.39 46.15 45.25 46.12 44.93 251,143
Jul 25, 2024 45.60 45.60 44.84 45.47 44.30 318,537
Jul 24, 2024 46.02 46.32 45.93 46.04 44.85 263,218
Jul 23, 2024 46.30 46.34 46.00 46.26 45.07 261,921
Jul 22, 2024 45.99 46.35 45.65 46.15 44.96 304,904
Jul 19, 2024 45.48 46.09 45.44 45.86 44.68 423,372
Jul 18, 2024 45.80 45.96 45.61 45.68 44.50 235,566
Jul 17, 2024 45.41 45.91 45.30 45.67 44.49 297,097
Jul 16, 2024 45.67 45.86 45.24 45.50 44.33 258,234
Jul 15, 2024 45.79 46.17 45.67 45.98 44.80 298,514
Jul 12, 2024 45.24 46.04 45.11 45.87 44.69 373,029
Jul 11, 2024 45.20 45.45 45.02 45.12 43.96 247,540
Jul 10, 2024 44.85 45.10 44.77 44.97 43.81 270,693
Jul 9, 2024 44.80 45.13 44.55 44.72 43.57 306,870
Jul 8, 2024 45.03 45.64 44.80 44.84 43.68 322,539
Jul 5, 2024 45.40 45.46 44.84 45.03 43.87 312,332
Jul 4, 2024 44.75 45.29 44.74 45.14 43.98 317,215
Jul 3, 2024 44.12 44.72 44.10 44.58 43.43 429,399
Jul 2, 2024 43.55 44.12 43.05 43.96 42.83 861,283
Jul 1, 2024 44.96 45.42 44.55 44.82 43.66 561,871
Jun 28, 2024 44.50 44.80 44.15 44.51 43.36 499,394
Jun 27, 2024 43.52 44.30 43.35 44.27 43.13 822,148
Jun 26, 2024 44.95 45.18 44.21 44.65 43.50 505,194
Jun 25, 2024 45.06 45.13 44.54 44.81 43.66 360,118
Jun 24, 2024 44.00 45.12 43.85 45.00 43.84 654,859
Jun 21, 2024 44.40 44.96 43.89 43.89 42.76 1,064,746
Jun 20, 2024 44.26 44.64 44.25 44.27 43.13 379,322
Jun 19, 2024 44.31 44.70 44.18 44.18 43.04 372,109
Jun 18, 2024 44.26 44.34 43.93 44.24 43.10 295,933
Jun 17, 2024 43.55 43.99 43.18 43.88 42.75 392,949
Jun 14, 2024 44.30 44.30 42.73 43.55 42.43 602,923
Jun 13, 2024 44.31 44.65 43.96 44.30 43.16 387,471
Jun 12, 2024 44.42 44.72 44.12 44.42 43.28 303,627
Jun 11, 2024 45.51 45.57 44.29 44.34 43.20 417,540
Jun 10, 2024 45.49 45.76 45.19 45.40 44.23 397,087
Jun 7, 2024 45.63 46.12 45.49 45.69 44.51 357,888
Jun 6, 2024 44.52 45.67 44.52 45.67 44.49 495,438
Jun 5, 2024 44.54 44.77 44.39 44.39 43.25 333,163
Jun 4, 2024 45.24 45.24 44.31 44.39 43.25 576,719
Jun 3, 2024 44.80 45.57 44.38 45.48 44.31 568,754
May 31, 2024 1.81 Dividend
May 31, 2024 45.01 45.29 44.40 44.40 43.26 2,305,135
May 30, 2024 46.40 47.15 46.40 46.68 43.71 779,132
May 29, 2024 46.50 46.83 46.28 46.50 43.55 536,355
May 28, 2024 47.37 47.50 46.16 46.62 43.66 894,499
May 27, 2024 47.87 47.90 47.68 47.70 44.67 179,058
May 24, 2024 47.60 48.02 47.45 47.80 44.76 353,447
May 23, 2024 48.45 48.66 47.93 47.95 44.90 318,128
May 22, 2024 48.69 48.79 48.42 48.42 45.34 331,392
May 21, 2024 48.60 48.75 48.30 48.75 45.65 237,006
May 20, 2024 48.63 48.97 48.58 48.76 45.66 233,638
May 17, 2024 48.58 48.74 48.43 48.54 45.46 334,661
May 16, 2024 48.33 48.72 48.33 48.61 45.52 433,125
May 15, 2024 47.69 48.37 47.68 48.29 45.22 430,027
May 14, 2024 47.63 47.83 46.51 47.52 44.50 1,179,398
May 13, 2024 48.79 49.15 48.44 48.60 45.51 490,075
May 10, 2024 48.50 49.16 48.50 48.68 45.59 396,923
May 9, 2024 48.17 48.70 48.13 48.32 45.25 375,095
May 8, 2024 47.95 48.24 47.58 48.12 45.06 326,331
May 7, 2024 47.20 48.16 47.19 47.98 44.93 568,546
May 6, 2024 46.73 47.57 46.70 47.11 44.12 416,063
May 3, 2024 46.80 46.97 46.31 46.49 43.54 331,520
May 2, 2024 47.03 47.21 46.62 46.66 43.69 387,045
Apr 30, 2024 46.95 47.17 46.74 46.97 43.99 391,526
Apr 29, 2024 46.48 46.90 46.24 46.79 43.82 319,324
Apr 26, 2024 46.79 46.81 46.35 46.35 43.40 272,415
Apr 25, 2024 46.48 46.74 46.26 46.32 43.38 341,165
Apr 24, 2024 46.66 46.79 46.19 46.40 43.45 418,993
Apr 23, 2024 46.71 47.03 46.51 46.57 43.61 586,234
Apr 22, 2024 45.94 46.65 45.91 46.51 43.55 382,830
Apr 19, 2024 45.35 45.68 44.90 45.65 42.75 398,072
Apr 18, 2024 45.31 45.71 45.20 45.50 42.61 400,862
Apr 17, 2024 44.67 45.46 44.67 44.95 42.09 386,898
Apr 16, 2024 44.84 44.84 44.32 44.59 41.76 355,868
Apr 15, 2024 45.29 45.63 45.17 45.17 42.30 286,876
Apr 12, 2024 45.18 45.56 45.02 45.12 42.25 383,640
Apr 11, 2024 45.74 45.86 44.55 45.02 42.16 513,196
Apr 10, 2024 45.86 46.11 45.48 45.84 42.93 334,257
Apr 9, 2024 45.90 46.11 45.38 45.52 42.63 386,661
Apr 8, 2024 44.98 45.90 44.88 45.90 42.98 470,007
Apr 5, 2024 45.48 45.48 44.66 45.01 42.15 477,646
Apr 4, 2024 45.27 45.99 45.24 45.72 42.81 430,360
Apr 3, 2024 45.00 45.36 44.85 45.13 42.26 342,196
Apr 2, 2024 45.36 45.65 44.93 45.02 42.16 605,437
Mar 28, 2024 44.80 45.39 44.75 45.39 42.51 663,046
Mar 27, 2024 44.44 45.04 44.44 44.80 41.95 501,262
Mar 26, 2024 43.91 44.49 43.89 44.43 41.61 376,567
Mar 25, 2024 43.70 44.10 43.70 43.88 41.09 372,215
Mar 22, 2024 43.65 43.99 43.57 43.72 40.94 292,342
Mar 21, 2024 43.63 43.99 43.22 43.62 40.85 494,190
Mar 20, 2024 42.25 43.20 42.22 43.20 40.45 452,359
Mar 19, 2024 42.49 42.55 41.93 42.38 39.69 396,292
Mar 18, 2024 42.40 42.92 42.40 42.54 39.84 299,538
Mar 15, 2024 42.19 42.67 42.08 42.40 39.71 1,154,012
Mar 14, 2024 42.60 42.91 41.98 42.15 39.47 550,772
Mar 13, 2024 42.75 42.85 42.49 42.59 39.88 457,429
Mar 12, 2024 42.58 42.90 42.43 42.70 39.99 494,193
Mar 11, 2024 42.58 42.66 42.38 42.49 39.79 272,589
Mar 8, 2024 42.66 43.00 42.56 42.65 39.94 380,540
Mar 7, 2024 41.89 42.62 41.77 42.52 39.82 411,700
Mar 6, 2024 41.53 42.08 41.20 42.08 39.41 507,236
Mar 5, 2024 41.58 41.77 41.16 41.63 38.98 534,946
Mar 4, 2024 42.45 42.53 41.27 41.60 38.96 841,819
Mar 1, 2024 42.99 43.36 42.28 42.43 39.73 878,736
Feb 29, 2024 41.40 43.19 40.18 42.63 39.92 2,055,389
Feb 28, 2024 43.25 43.54 42.90 43.35 40.60 493,161
Feb 27, 2024 42.79 43.14 42.59 43.13 40.39 348,404
Feb 26, 2024 43.02 43.05 42.32 42.82 40.10 419,474
Feb 23, 2024 43.09 43.39 42.60 43.02 40.29 340,949
Feb 22, 2024 43.19 43.71 43.10 43.13 40.39 482,317
Feb 21, 2024 43.10 43.30 42.69 43.06 40.32 258,120
Feb 20, 2024 43.00 43.06 42.58 42.95 40.22 325,111
Feb 19, 2024 43.22 43.45 42.94 43.03 40.30 244,891
Feb 16, 2024 43.25 43.43 43.06 43.22 40.47 355,068
Feb 15, 2024 42.95 43.25 42.79 43.21 40.46 331,250
Feb 14, 2024 42.98 43.30 42.89 42.99 40.26 255,048
Feb 13, 2024 43.17 43.25 42.75 43.09 40.35 353,141
Feb 12, 2024 42.35 43.00 42.11 43.00 40.27 333,952
Feb 9, 2024 42.14 42.42 42.09 42.18 39.50 294,578
Feb 8, 2024 42.40 42.45 41.93 42.14 39.46 500,210
Feb 7, 2024 42.69 42.94 42.41 42.46 39.76 392,325
Feb 6, 2024 43.77 43.89 42.58 42.75 40.03 831,714
Feb 5, 2024 44.10 44.16 43.50 43.66 40.89 401,581
Feb 2, 2024 43.90 44.23 43.68 44.12 41.32 304,017
Feb 1, 2024 43.81 44.81 43.39 43.78 41.00 851,610
Jan 31, 2024 44.01 44.14 43.61 43.71 40.93 450,127
Jan 30, 2024 43.36 43.82 43.35 43.67 40.89 409,990
Jan 29, 2024 43.36 43.53 43.22 43.52 40.75 354,132
Jan 26, 2024 43.26 43.59 43.25 43.35 40.60 357,595
Jan 25, 2024 43.70 43.81 43.33 43.45 40.69 442,320
Jan 24, 2024 43.16 43.73 43.12 43.73 40.95 343,374
Jan 23, 2024 42.85 43.18 42.70 43.18 40.44 419,529
Jan 22, 2024 42.62 42.94 42.58 42.66 39.95 473,024
Jan 19, 2024 42.78 42.93 42.28 42.28 39.59 272,788
Jan 18, 2024 42.33 42.74 42.01 42.58 39.87 372,653
Jan 17, 2024 42.11 42.41 41.80 42.34 39.65 410,208
Jan 16, 2024 42.44 42.70 42.20 42.36 39.67 256,160
Jan 15, 2024 42.64 42.81 42.51 42.57 39.86 260,375
Jan 12, 2024 42.52 42.90 42.18 42.30 39.61 519,427
Jan 11, 2024 42.89 42.97 41.98 42.12 39.44 479,383
Jan 10, 2024 42.76 42.84 42.30 42.64 39.93 412,241
Jan 9, 2024 43.42 43.50 42.08 42.70 39.99 503,743
Jan 8, 2024 43.19 43.50 43.13 43.50 40.74 365,591
Jan 5, 2024 42.87 43.19 42.39 43.11 40.37 322,476
Jan 4, 2024 43.09 43.23 42.85 43.10 40.36 415,205
Jan 3, 2024 43.60 43.83 42.87 43.03 40.30 280,071
Jan 2, 2024 42.96 43.62 42.96 43.52 40.75 362,995
Dec 29, 2023 42.86 42.97 42.64 42.70 39.99 177,860
Dec 28, 2023 42.91 43.03 42.67 42.67 39.96 304,891
Dec 27, 2023 42.53 42.88 42.43 42.86 40.14 347,873
Dec 22, 2023 42.57 42.70 42.24 42.53 39.83 244,303
Dec 21, 2023 42.51 42.70 42.33 42.45 39.75 331,184
Dec 20, 2023 43.05 43.06 42.10 42.71 40.00 544,553
Dec 19, 2023 43.01 43.05 42.63 42.78 40.06 507,819
Dec 18, 2023 43.56 43.71 42.96 43.04 40.30 511,935
Dec 15, 2023 43.71 43.77 43.13 43.56 40.79 1,873,283
Dec 14, 2023 44.05 44.59 43.57 43.57 40.80 1,053,697
Dec 13, 2023 43.96 44.31 43.96 44.07 41.27 474,155
Dec 12, 2023 44.38 44.38 43.45 43.96 41.17 698,931
Dec 11, 2023 44.24 44.55 44.04 44.40 41.58 663,991
Dec 8, 2023 43.74 44.12 43.65 44.12 41.32 541,090
Dec 7, 2023 43.50 43.99 43.24 43.78 41.00 486,191
Dec 6, 2023 43.10 43.82 42.88 43.44 40.68 636,678
Dec 5, 2023 43.15 43.31 42.27 42.80 40.08 771,144
Dec 4, 2023 42.25 43.36 42.24 43.17 40.43 841,843
Dec 1, 2023 42.20 42.32 41.33 42.09 39.42 874,199
Nov 30, 2023 41.50 43.02 41.20 42.27 39.58 4,461,410
Nov 29, 2023 37.28 37.67 37.08 37.42 35.04 579,946
Nov 28, 2023 37.05 37.65 37.05 37.52 35.14 552,927
Nov 27, 2023 37.49 38.17 37.05 37.09 34.73 504,915
Nov 24, 2023 36.83 37.32 36.82 37.32 34.95 390,687
Nov 23, 2023 36.38 36.83 36.14 36.82 34.48 280,685
Nov 22, 2023 36.86 37.16 36.44 36.52 34.20 416,796
Nov 21, 2023 36.71 37.75 36.65 36.86 34.52 452,949
Nov 20, 2023 36.84 37.01 36.69 36.92 34.57 336,131

Related Tickers