ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	60.32	60.78	60.12	60.46	60.46	0.63%	410,516
Aug 8, 2025	59.70	60.46	59.44	60.08	60.08	0.70%	414,538
Aug 7, 2025	59.00	59.72	59.00	59.66	59.66	1.29%	327,742
Aug 6, 2025	58.70	59.12	58.54	58.90	58.90	0.65%	325,386
Aug 5, 2025	58.86	58.86	58.42	58.52	58.52	0.07%	349,138
Aug 4, 2025	57.64	58.50	57.64	58.48	58.48	2.02%	484,670
Aug 1, 2025	57.94	58.00	56.84	57.32	57.32	-1.78%	428,562
Jul 31, 2025	58.46	58.68	58.20	58.36	58.36	0.10%	415,922
Jul 30, 2025	58.32	58.64	58.20	58.30	58.30	0.03%	134,282
Jul 29, 2025	57.62	58.34	57.60	58.28	58.28	1.22%	314,860
Jul 28, 2025	57.98	58.18	57.36	57.58	57.58	-0.21%	145,143
Jul 25, 2025	58.18	58.18	57.52	57.70	57.70	-0.89%	240,542
Jul 24, 2025	58.70	58.82	58.12	58.22	58.22	0.45%	269,431
Jul 23, 2025	58.00	58.26	57.84	57.96	57.96	0.62%	262,853
Jul 22, 2025	57.70	57.84	57.26	57.60	57.60	-0.31%	219,601
Jul 21, 2025	58.00	58.00	57.54	57.78	57.78	0.03%	172,852
Jul 18, 2025	57.60	57.78	57.38	57.76	57.76	0.87%	228,494
Jul 17, 2025	57.58	57.58	57.08	57.26	57.26	0.10%	201,912
Jul 16, 2025	57.24	57.66	57.14	57.20	57.20	-	239,636
Jul 15, 2025	58.12	58.14	57.20	57.20	57.20	-1.35%	234,889
Jul 14, 2025	57.50	57.98	57.30	57.98	57.98	0.52%	285,523
Jul 11, 2025	57.06	57.68	57.00	57.68	57.68	1.30%	440,912
Jul 10, 2025	56.94	57.38	56.82	56.94	56.94	0.35%	251,539
Jul 9, 2025	56.26	56.76	56.22	56.74	56.74	1.25%	319,443
Jul 8, 2025	56.60	56.62	56.02	56.04	56.04	-0.95%	310,159
Jul 7, 2025	55.86	56.58	55.72	56.58	56.58	1.40%	262,684
Jul 4, 2025	55.82	55.94	55.58	55.80	55.80	-0.39%	200,033
Jul 3, 2025	55.80	56.02	55.66	56.02	56.02	0.61%	216,477
Jul 2, 2025	55.94	56.32	55.50	55.68	55.68	-1.00%	422,526
Jul 1, 2025	56.78	56.80	56.16	56.24	56.24	-0.25%	298,792
Jun 30, 2025	56.38	56.54	56.06	56.38	56.38	0.57%	417,463
Jun 27, 2025	55.50	56.10	55.46	56.06	56.06	1.45%	294,843
Jun 26, 2025	55.30	55.48	55.14	55.26	55.26	0.14%	274,596
Jun 25, 2025	55.38	55.64	55.10	55.18	55.18	-0.29%	327,669
Jun 24, 2025	55.50	55.74	55.28	55.34	55.34	0.47%	357,654
Jun 23, 2025	55.00	55.48	54.88	55.08	55.08	-0.43%	243,047
Jun 20, 2025	55.04	55.74	55.04	55.32	55.32	0.99%	840,259
Jun 19, 2025	54.38	55.00	54.36	54.78	54.78	0.26%	536,953
Jun 18, 2025	54.54	54.78	54.44	54.64	54.64	0.26%	213,655
Jun 17, 2025	54.30	54.58	54.02	54.50	54.50	-	313,518
Jun 16, 2025	54.50	54.74	54.46	54.50	54.50	0.26%	272,870
Jun 13, 2025	54.10	54.48	53.94	54.36	54.36	-0.69%	351,530
Jun 12, 2025	55.00	55.18	54.22	54.74	54.74	-0.98%	288,336
Jun 11, 2025	55.40	55.62	55.24	55.28	55.28	-0.50%	222,155
Jun 10, 2025	56.22	56.22	55.42	55.56	55.56	-0.79%	269,247
Jun 9, 2025	55.86	56.14	55.80	56.00	56.00	0.21%	240,523
Jun 6, 2025	55.64	56.04	55.40	55.88	55.88	-0.75%	430,380
Jun 5, 2025	55.62	56.30	55.56	56.30	56.30	0.75%	317,841
Jun 4, 2025	56.22	56.38	55.82	55.88	55.88	-0.85%	552,523
Jun 3, 2025	56.72	56.78	55.94	56.36	56.36	-0.74%	410,050