ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.64	58.14	57.42	57.92	-	0.49%	73,531
Dec 4, 2025	57.34	57.72	57.10	57.64	57.64	0.84%	299,449
Dec 3, 2025	57.78	57.88	57.06	57.16	57.16	-1.18%	447,164
Dec 2, 2025	58.32	58.56	57.84	57.84	57.84	-0.34%	286,310
Dec 1, 2025	58.20	58.22	57.74	58.04	58.04	-0.21%	195,580
Nov 28, 2025	58.44	58.46	58.16	58.16	58.16	-0.41%	203,160
Nov 27, 2025	57.94	58.54	57.86	58.40	58.40	0.93%	272,583
Nov 26, 2025	57.38	58.00	57.28	57.86	57.86	0.94%	309,287
Nov 25, 2025	56.70	57.38	56.56	57.32	57.32	1.16%	344,709
Nov 24, 2025	57.54	57.58	56.44	56.66	56.66	-1.29%	685,655
Nov 21, 2025	57.18	57.60	56.88	57.40	57.40	-0.31%	279,009
Nov 20, 2025	57.36	57.98	57.24	57.58	57.58	1.09%	333,637
Nov 19, 2025	56.90	57.32	56.56	56.96	56.96	0.04%	387,108
Nov 18, 2025	57.50	57.56	56.62	56.94	56.94	-1.93%	499,072
Nov 17, 2025	58.52	58.54	57.84	58.06	58.06	-0.75%	250,027
Nov 14, 2025	58.88	58.90	57.66	58.50	58.50	-0.95%	349,231
Nov 13, 2025	59.00	59.20	58.82	59.06	59.06	0.54%	350,260
Nov 12, 2025	58.38	58.96	58.36	58.74	58.74	1.14%	487,270
Nov 11, 2025	58.12	58.22	57.46	58.08	58.08	-0.17%	319,828
Nov 10, 2025	58.44	58.52	57.62	58.18	58.18	1.68%	441,963
Nov 7, 2025	57.72	57.92	57.04	57.22	57.22	-0.87%	253,252
Nov 6, 2025	58.14	58.14	57.48	57.72	57.72	-0.45%	371,767
Nov 5, 2025	57.70	57.98	57.42	57.98	57.98	-0.03%	301,935
Nov 4, 2025	57.96	58.20	57.08	58.00	58.00	-0.55%	272,891
Nov 3, 2025	58.00	58.42	57.90	58.32	58.32	0.73%	207,191
Oct 31, 2025	58.48	58.50	57.60	57.90	57.90	-0.96%	239,038
Oct 30, 2025	57.70	58.52	57.68	58.46	58.46	1.49%	389,260
Oct 29, 2025	57.64	58.06	57.58	57.60	57.60	-0.69%	358,414
Oct 28, 2025	57.66	58.00	57.28	58.00	58.00	0.76%	285,608
Oct 27, 2025	57.58	57.80	57.38	57.56	57.56	0.31%	348,770
Oct 24, 2025	57.24	57.46	56.78	57.38	57.38	0.21%	259,595
Oct 23, 2025	57.00	57.64	56.70	57.26	57.26	0.81%	345,147
Oct 22, 2025	56.66	56.84	56.26	56.80	56.80	0.53%	269,237
Oct 21, 2025	56.82	56.82	56.38	56.50	56.50	-0.11%	313,781
Oct 20, 2025	56.84	56.92	56.38	56.56	56.56	-0.04%	218,320
Oct 17, 2025	56.42	56.80	55.88	56.58	56.58	-1.57%	527,571
Oct 16, 2025	57.58	57.70	56.62	57.48	57.48	-0.31%	595,388
Oct 15, 2025	58.70	58.72	57.62	57.66	57.66	-1.27%	370,658
Oct 14, 2025	58.10	58.60	57.82	58.40	58.40	0.38%	353,000
Oct 13, 2025	58.40	58.40	57.88	58.18	58.18	0.31%	296,339
Oct 10, 2025	58.02	58.50	57.94	58.00	58.00	0.21%	384,821
Oct 9, 2025	57.54	58.44	57.54	57.88	57.88	0.28%	335,376
Oct 8, 2025	57.62	57.96	57.28	57.72	57.72	0.28%	267,335
Oct 7, 2025	57.74	57.90	56.94	57.56	57.56	1.45%	430,026
Oct 6, 2025	57.28	57.28	55.96	56.74	56.74	-0.77%	447,284
Oct 3, 2025	57.54	57.78	57.06	57.18	57.18	-0.42%	259,283
Oct 2, 2025	58.06	58.06	57.12	57.42	57.42	-1.00%	472,583
Oct 1, 2025	57.88	58.00	57.16	58.00	58.00	0.38%	430,877
Sep 30, 2025	57.58	57.92	57.38	57.78	57.78	0.87%	472,164
Sep 29, 2025	57.36	57.46	57.06	57.28	57.28	0.21%	379,380