ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	72.80	73.14	72.65	73.04	-	0.30%	10,490
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
Aug 5, 2026	70.58	70.58	70.02	70.48	69.10	0.23%	257,092
Aug 4, 2026	70.62	70.66	70.22	70.32	68.94	-0.31%	253,155
Aug 3, 2026	70.78	71.14	70.12	70.54	69.15	-0.48%	348,935
Jul 31, 2026	70.36	71.12	70.26	70.88	69.49	0.57%	323,152
Jul 30, 2026	69.64	70.78	69.58	70.48	69.10	1.06%	542,597
Jul 29, 2026	69.76	70.00	69.04	69.74	68.37	-0.03%	348,075
Jul 28, 2026	70.02	70.14	69.24	69.76	68.39	-0.43%	272,637
Jul 27, 2026	70.10	70.43	69.82	70.06	68.68	0.14%	285,385
Jul 24, 2026	69.70	70.08	69.68	69.96	68.59	0.32%	237,604
Jul 23, 2026	70.66	70.74	69.58	69.74	68.37	-1.30%	320,518
Jul 22, 2026	69.64	70.96	69.64	70.66	69.27	1.46%	329,144
Jul 21, 2026	69.70	69.86	69.20	69.64	68.27	0.23%	217,836
Jul 20, 2026	69.84	70.02	69.36	69.48	68.12	-0.26%	222,242
Jul 17, 2026	68.90	69.70	68.90	69.66	68.29	0.49%	234,519
Jul 16, 2026	69.32	69.36	68.72	69.32	67.96	-0.03%	227,022
Jul 15, 2026	69.10	69.54	68.58	69.34	67.98	0.32%	384,549
Jul 14, 2026	67.84	69.12	67.66	69.12	67.76	1.83%	366,398
Jul 13, 2026	68.14	68.40	67.62	67.88	66.55	-0.24%	396,669
Jul 10, 2026	68.08	68.26	67.70	68.04	66.70	-0.29%	302,010
Jul 9, 2026	67.90	68.26	67.28	68.24	66.90	0.65%	462,819
Jul 8, 2026	67.12	68.30	66.90	67.80	66.47	1.50%	561,573
Jul 7, 2026	67.22	67.56	66.80	66.80	65.49	-0.30%	373,434
Jul 6, 2026	66.80	67.30	66.70	67.00	65.68	0.66%	345,362
Jul 3, 2026	66.82	67.14	66.56	66.56	65.25	-0.03%	402,118
Jul 2, 2026	66.28	67.02	65.90	66.58	65.27	0.73%	431,042
Jul 1, 2026	66.04	66.20	65.54	66.10	64.80	0.09%	524,153
Jun 30, 2026	65.62	66.62	65.54	66.04	64.74	0.79%	552,121
Jun 29, 2026	66.32	66.34	65.52	65.52	64.23	-0.97%	370,656
Jun 26, 2026	66.00	66.40	65.80	66.16	64.86	0.18%	295,111
Jun 25, 2026	66.04	66.84	65.94	66.04	64.74	-0.03%	328,484