ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	75.74	76.42	75.50	76.12	76.12	0.18%	273,504
Nov 2, 2026	75.38	76.10	75.14	75.98	75.98	0.45%	342,655
Oct 30, 2026	76.04	76.04	75.56	75.64	75.64	-0.34%	341,541
Oct 29, 2026	75.54	76.42	75.45	75.90	75.90	0.48%	199,163
Oct 28, 2026	75.60	75.80	75.32	75.54	75.54	0.03%	241,077
Oct 27, 2026	74.78	75.72	74.60	75.52	75.52	0.91%	339,583
Oct 26, 2026	74.36	75.24	74.14	74.84	74.84	1.05%	361,561
Oct 23, 2026	74.56	74.56	73.36	74.06	74.06	-0.38%	463,820
Oct 22, 2026	75.00	75.48	74.24	74.34	74.34	-0.35%	686,097
Oct 21, 2026	74.28	74.68	74.04	74.60	74.60	0.70%	338,332
Oct 20, 2026	73.62	74.26	73.34	74.08	74.08	0.54%	425,168
Oct 19, 2026	73.76	74.00	73.40	73.68	73.68	-0.51%	345,378
Oct 16, 2026	72.96	74.06	72.78	74.06	74.06	1.70%	480,850
Oct 15, 2026	73.36	74.10	72.70	72.82	72.82	-0.60%	558,463
Oct 14, 2026	72.72	73.26	72.38	73.26	73.26	0.63%	449,072
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