ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	65.00	65.82	64.74	65.76	65.76	1.20%	643,116
May 21, 2026	66.40	67.24	66.38	67.12	64.98	1.08%	711,808
May 20, 2026	66.04	67.00	65.04	66.40	64.28	0.12%	729,125
May 19, 2026	67.72	67.94	66.32	66.32	64.21	-1.81%	642,964
May 18, 2026	67.36	67.84	66.82	67.54	65.39	0.09%	557,273
May 15, 2026	67.48	68.14	67.24	67.48	65.33	-0.47%	526,808
May 14, 2026	66.70	67.80	66.66	67.80	65.64	1.95%	418,783
May 13, 2026	66.18	66.72	66.04	66.50	64.38	0.73%	484,223
May 12, 2026	66.00	66.22	65.46	66.02	63.92	-0.36%	580,179
May 11, 2026	65.08	66.44	64.82	66.26	64.15	1.97%	641,924
May 8, 2026	65.24	65.32	64.66	64.98	62.91	-1.07%	354,741
May 7, 2026	65.80	66.00	65.50	65.68	63.59	-0.09%	491,787
May 6, 2026	65.24	66.40	65.18	65.74	63.64	1.76%	490,752
May 5, 2026	64.20	64.60	63.90	64.60	62.54	0.78%	413,455
May 4, 2026	64.48	64.66	63.70	64.10	62.06	-0.71%	499,565
Apr 30, 2026	63.50	64.56	63.24	64.56	62.50	0.91%	520,799
Apr 29, 2026	64.30	64.40	63.56	63.98	61.94	-0.59%	376,742
Apr 28, 2026	64.14	64.62	64.00	64.36	62.31	0.56%	415,057
Apr 27, 2026	63.48	64.12	63.22	64.00	61.96	0.79%	538,694
Apr 24, 2026	63.16	63.76	62.98	63.50	61.48	0.03%	278,182
Apr 23, 2026	63.30	63.54	62.76	63.48	61.46	-0.25%	325,190
Apr 22, 2026	64.14	64.36	63.64	63.64	61.61	-0.59%	452,267
Apr 21, 2026	63.68	64.52	63.56	64.02	61.98	0.53%	372,069
Apr 20, 2026	63.96	64.28	63.00	63.68	61.65	-1.12%	418,006
Apr 17, 2026	63.80	64.44	63.56	64.40	62.35	0.91%	697,292
Apr 16, 2026	63.70	64.12	63.44	63.82	61.79	0.19%	523,112
Apr 15, 2026	62.92	64.36	62.78	63.70	61.67	1.50%	542,534
Apr 14, 2026	62.24	62.80	62.16	62.76	60.76	1.26%	478,770
Apr 13, 2026	61.46	61.98	61.28	61.98	60.00	0.68%	418,954
Apr 10, 2026	62.00	62.22	61.56	61.56	59.60	-0.61%	341,433
Apr 9, 2026	61.68	62.04	61.58	61.94	59.97	1.04%	350,584
Apr 8, 2026	62.34	62.60	61.30	61.30	59.35	1.02%	613,058
Apr 7, 2026	61.04	61.58	60.58	60.68	58.75	-0.39%	450,207
Apr 2, 2026	60.40	61.04	60.12	60.92	58.98	0.33%	415,692
Apr 1, 2026	60.12	60.90	60.10	60.72	58.78	2.60%	547,602
Mar 31, 2026	58.66	59.58	58.66	59.18	57.29	0.75%	638,998
Mar 30, 2026	57.96	58.74	57.52	58.74	56.87	1.28%	775,618
Mar 27, 2026	58.48	58.62	57.99	58.00	56.15	-0.45%	483,131
Mar 26, 2026	58.50	58.74	58.02	58.26	56.40	-1.05%	512,859
Mar 25, 2026	58.98	59.36	58.48	58.88	57.00	1.17%	646,261
Mar 24, 2026	58.04	58.34	57.66	58.20	56.34	0.45%	602,375
Mar 23, 2026	56.54	58.86	55.96	57.94	56.09	0.80%	728,922
Mar 20, 2026	58.44	58.60	57.48	57.48	55.65	-0.55%	1,533,520
Mar 19, 2026	58.76	59.14	57.76	57.80	55.96	-2.63%	647,437
Mar 18, 2026	59.18	59.94	59.18	59.36	57.47	0.78%	618,701
Mar 17, 2026	57.90	59.46	57.90	58.90	57.02	1.41%	444,928
Mar 16, 2026	57.94	58.34	57.58	58.08	56.23	0.10%	401,573
Mar 13, 2026	57.96	58.76	57.78	58.02	56.17	-0.31%	529,364
Mar 12, 2026	58.56	58.60	57.80	58.20	56.34	-0.82%	540,843
Mar 11, 2026	58.34	58.68	58.00	58.68	56.81	0.20%	500,902