ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	56.54	58.60	55.96	58.32	-	1.46%	387,832
Mar 20, 2026	58.44	58.60	57.48	57.48	57.48	-0.55%	1,533,520
Mar 19, 2026	58.76	59.14	57.76	57.80	57.80	-2.63%	647,437
Mar 18, 2026	59.18	59.94	59.18	59.36	59.36	0.78%	618,701
Mar 17, 2026	57.90	59.46	57.90	58.90	58.90	1.41%	444,928
Mar 16, 2026	57.94	58.34	57.58	58.08	58.08	0.10%	401,573
Mar 13, 2026	57.96	58.76	57.78	58.02	58.02	-0.31%	529,364
Mar 12, 2026	58.56	58.60	57.80	58.20	58.20	-0.82%	540,843
Mar 11, 2026	58.34	58.68	58.00	58.68	58.68	0.20%	500,902
Mar 10, 2026	58.66	59.32	58.32	58.56	58.56	2.06%	644,792
Mar 9, 2026	56.92	57.44	56.12	57.38	57.38	-0.24%	457,292
Mar 6, 2026	58.58	58.64	56.68	57.52	57.52	-1.20%	581,442
Mar 5, 2026	58.80	59.04	58.02	58.22	58.22	-1.02%	736,946
Mar 4, 2026	59.12	59.42	58.68	58.82	58.82	-0.27%	659,501
Mar 3, 2026	60.50	60.58	58.24	58.98	58.98	-3.41%	851,538
Mar 2, 2026	59.84	61.14	59.58	61.06	61.06	-0.62%	565,357
Feb 27, 2026	62.20	62.43	61.00	61.44	61.44	-1.44%	834,700
Feb 26, 2026	61.50	62.60	61.30	62.34	62.34	1.04%	502,619
Feb 25, 2026	61.98	62.30	61.36	61.70	61.70	-0.10%	516,994
Feb 24, 2026	62.34	62.48	61.30	61.76	61.76	-0.99%	577,384
Feb 23, 2026	63.22	63.64	62.22	62.38	62.38	-0.61%	529,031
Feb 20, 2026	61.92	62.76	61.38	62.76	62.76	1.82%	618,192
Feb 19, 2026	61.62	62.48	61.36	61.64	61.64	0.85%	585,158
Feb 18, 2026	61.60	62.16	60.76	61.12	61.12	-0.39%	866,808
Feb 17, 2026	61.14	61.60	61.02	61.36	61.36	0.36%	560,629
Feb 16, 2026	60.56	61.24	60.54	61.14	61.14	1.63%	428,769
Feb 13, 2026	61.10	61.76	59.74	60.16	60.16	-1.25%	577,644
Feb 12, 2026	61.74	62.04	60.54	60.92	60.92	-0.10%	613,038
Feb 11, 2026	61.46	61.80	60.88	60.98	60.98	-0.81%	460,688
Feb 10, 2026	62.32	62.40	61.36	61.48	61.48	-1.95%	418,415
Feb 9, 2026	62.52	62.88	62.08	62.70	62.70	0.45%	386,120
Feb 6, 2026	61.60	62.52	61.50	62.42	62.42	1.33%	384,619
Feb 5, 2026	62.50	62.90	61.46	61.60	61.60	-1.75%	609,079
Feb 4, 2026	62.82	63.00	61.94	62.70	62.70	0.26%	539,549
Feb 3, 2026	62.76	63.06	62.54	62.54	62.54	0.58%	442,556
Feb 2, 2026	61.24	62.20	61.06	62.18	62.18	1.63%	487,395
Jan 30, 2026	61.40	61.48	60.84	61.18	61.18	-	437,684
Jan 29, 2026	61.20	61.58	60.92	61.18	61.18	0.20%	265,633
Jan 28, 2026	60.70	61.16	60.46	61.06	61.06	0.63%	263,985
Jan 27, 2026	60.36	61.04	60.18	60.68	60.68	0.90%	419,570
Jan 26, 2026	60.52	60.54	60.00	60.14	60.14	0.17%	266,911
Jan 23, 2026	60.62	60.84	59.78	60.04	60.04	-0.79%	404,554
Jan 22, 2026	60.80	61.18	60.50	60.52	60.52	0.46%	312,972
Jan 21, 2026	61.08	61.48	60.02	60.24	60.24	-0.63%	341,472
Jan 20, 2026	61.36	61.36	60.32	60.62	60.62	-1.53%	285,468
Jan 19, 2026	61.00	61.94	60.86	61.56	61.56	-	277,648
Jan 16, 2026	61.52	61.56	61.10	61.56	61.56	0.26%	214,682
Jan 15, 2026	61.20	61.68	60.98	61.40	61.40	0.56%	271,895
Jan 14, 2026	60.26	61.22	60.16	61.06	61.06	0.96%	434,868
Jan 13, 2026	61.26	61.26	60.26	60.48	60.48	-1.31%	425,050