ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	72.72	72.88	72.38	72.88	72.88	0.11%	50,149
Oct 13, 2026	72.48	72.96	72.38	72.80	72.80	0.94%	327,527
Oct 12, 2026	71.74	72.44	71.74	72.12	72.12	0.90%	283,728
Oct 9, 2026	71.84	71.90	71.38	71.48	71.48	0.22%	285,470
Oct 8, 2026	71.52	72.10	71.10	71.32	71.32	-0.78%	504,492
Oct 7, 2026	72.56	72.58	71.80	71.88	71.88	-1.02%	356,698
Oct 6, 2026	72.44	73.24	72.40	72.62	72.62	0.64%	430,005
Oct 5, 2026	71.50	72.36	71.40	72.16	72.16	0.95%	375,435
Oct 2, 2026	71.14	71.54	70.66	71.48	71.48	0.68%	408,475
Oct 1, 2026	71.52	71.72	70.58	71.00	71.00	-1.61%	666,582
Sep 30, 2026	73.26	73.64	71.88	72.16	72.16	-1.18%	435,324
Sep 29, 2026	73.06	73.62	72.95	73.02	73.02	-0.30%	305,280
Sep 28, 2026	73.72	73.88	73.24	73.24	73.24	-0.33%	305,900
Sep 25, 2026	72.96	74.22	72.92	73.48	73.48	1.02%	430,633
Sep 24, 2026	72.26	72.78	71.94	72.74	72.74	0.39%	381,426
Sep 23, 2026	73.18	73.46	72.46	72.46	72.46	-0.85%	409,039
Sep 22, 2026	74.50	74.52	73.08	73.08	73.08	-1.77%	592,519
Sep 21, 2026	74.30	74.84	74.08	74.40	74.40	0.43%	369,101
Sep 18, 2026	74.52	74.56	73.48	74.08	74.08	-1.17%	1,274,077
Sep 17, 2026	74.46	74.96	74.32	74.96	74.96	0.67%	555,457
Sep 16, 2026	73.32	74.46	73.30	74.46	74.46	1.31%	707,305
Sep 15, 2026	73.08	73.50	72.46	73.50	73.50	0.38%	735,406
Sep 14, 2026	73.62	74.04	73.06	73.22	73.22	-0.33%	291,270
Sep 11, 2026	73.02	73.84	73.00	73.46	73.46	1.10%	270,393
Sep 10, 2026	72.86	73.22	72.62	72.66	72.66	-0.06%	519,749
Sep 9, 2026	73.46	73.46	72.46	72.70	72.70	-1.65%	571,775
Sep 8, 2026	74.02	74.02	73.22	73.92	73.92	-0.05%	382,567
Sep 7, 2026	74.20	74.22	73.80	73.96	73.96	-0.62%	196,851
Sep 4, 2026	74.52	74.78	73.96	74.42	74.42	0.27%	357,021
Sep 3, 2026	73.28	74.30	73.08	74.22	74.22	1.39%	587,593
Sep 2, 2026	72.80	73.20	72.28	73.20	73.20	0.52%	478,606
Sep 1, 2026	72.68	72.96	71.88	72.82	72.82	0.41%	463,320
Aug 31, 2026	72.30	73.20	72.12	72.52	72.52	0.17%	1,038,592
Aug 28, 2026	71.24	72.40	71.22	72.40	72.40	2.32%	481,488
Aug 27, 2026	70.02	70.76	69.30	70.76	70.76	1.43%	853,547
Aug 26, 2026	69.96	70.28	69.66	69.76	69.76	0.53%	361,793
Aug 25, 2026	70.60	71.04	70.50	70.78	69.39	0.43%	738,439
Aug 24, 2026	69.58	70.48	69.36	70.48	69.10	1.47%	482,457
Aug 21, 2026	69.58	69.58	68.68	69.46	68.10	0.06%	422,748
Aug 20, 2026	69.60	69.86	68.70	69.42	68.06	0.20%	570,483
Aug 19, 2026	71.46	71.54	69.28	69.28	67.92	-2.09%	681,578
Aug 18, 2026	70.44	71.06	70.20	70.76	69.37	0.48%	415,684
Aug 17, 2026	70.60	71.16	70.28	70.42	69.04	-0.37%	357,629
Aug 14, 2026	70.02	70.78	69.96	70.68	69.29	0.97%	266,751
Aug 13, 2026	70.56	70.64	69.92	70.00	68.63	-0.46%	266,487
Aug 12, 2026	70.74	70.88	70.15	70.32	68.94	-0.26%	356,178
Aug 11, 2026	71.24	71.50	70.38	70.50	69.12	-1.21%	345,672
Aug 10, 2026	70.76	71.36	70.58	71.36	69.96	0.71%	245,287
Aug 7, 2026	70.76	71.50	70.48	70.86	69.47	0.03%	240,707
Aug 6, 2026	70.58	71.28	70.50	70.84	69.45	0.51%	326,566