ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	60.40	61.36	60.14	61.28	61.28	1.22%	349,140
Jan 9, 2026	61.62	61.68	60.54	60.54	60.54	-1.27%	264,165
Jan 8, 2026	59.38	61.38	59.34	61.32	61.32	3.09%	435,099
Jan 7, 2026	61.98	61.98	59.28	59.48	59.48	-3.72%	758,138
Jan 6, 2026	62.28	62.66	61.58	61.78	61.78	-0.13%	370,140
Jan 5, 2026	61.54	61.86	60.50	61.86	61.86	1.05%	318,992
Jan 2, 2026	60.92	61.58	60.74	61.22	61.22	0.99%	247,347
Dec 31, 2025	60.94	60.94	60.48	60.62	60.62	-0.43%	109,894
Dec 30, 2025	60.60	60.88	60.44	60.88	60.88	0.66%	144,365
Dec 29, 2025	60.70	60.72	60.28	60.48	60.48	-0.23%	207,426
Dec 24, 2025	60.54	60.84	60.52	60.62	60.62	-0.13%	39,238
Dec 23, 2025	60.80	60.82	60.46	60.70	60.70	0.07%	200,991
Dec 22, 2025	60.00	60.66	59.84	60.66	60.66	0.66%	262,407
Dec 19, 2025	60.00	60.36	59.86	60.26	60.26	0.57%	763,740
Dec 18, 2025	59.70	59.92	59.44	59.92	59.92	0.57%	268,226
Dec 17, 2025	59.42	59.84	59.42	59.58	59.58	0.10%	271,701
Dec 16, 2025	59.60	59.88	59.36	59.52	59.52	-0.20%	242,112
Dec 15, 2025	59.00	59.82	58.86	59.64	59.64	1.84%	333,261
Dec 12, 2025	58.98	59.20	58.50	58.56	58.56	-0.27%	279,148
Dec 11, 2025	58.54	59.08	58.32	58.72	58.72	0.44%	262,252
Dec 10, 2025	58.92	58.92	58.08	58.46	58.46	-0.95%	360,961
Dec 9, 2025	58.40	59.26	58.34	59.02	59.02	1.48%	320,050
Dec 8, 2025	57.92	58.20	57.78	58.16	58.16	0.48%	209,209
Dec 5, 2025	57.64	58.14	57.42	57.88	57.88	0.42%	303,850
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