ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	63.50	64.56	63.24	64.56	64.56	0.91%	520,799
Apr 29, 2026	64.30	64.40	63.56	63.98	63.98	-0.59%	376,742
Apr 28, 2026	64.14	64.62	64.00	64.36	64.36	0.56%	415,057
Apr 27, 2026	63.48	64.12	63.22	64.00	64.00	0.79%	538,694
Apr 24, 2026	63.16	63.76	62.98	63.50	63.50	0.03%	278,182
Apr 23, 2026	63.30	63.54	62.76	63.48	63.48	-0.25%	325,190
Apr 22, 2026	64.14	64.36	63.64	63.64	63.64	-0.59%	452,267
Apr 21, 2026	63.68	64.52	63.56	64.02	64.02	0.53%	372,069
Apr 20, 2026	63.96	64.28	63.00	63.68	63.68	-1.12%	418,006
Apr 17, 2026	63.80	64.44	63.56	64.40	64.40	0.91%	697,292
Apr 16, 2026	63.70	64.12	63.44	63.82	63.82	0.19%	523,112
Apr 15, 2026	62.92	64.36	62.78	63.70	63.70	1.50%	542,534
Apr 14, 2026	62.24	62.80	62.16	62.76	62.76	1.26%	478,770
Apr 13, 2026	61.46	61.98	61.28	61.98	61.98	0.68%	418,954
Apr 10, 2026	62.00	62.22	61.56	61.56	61.56	-0.61%	341,433
Apr 9, 2026	61.68	62.04	61.58	61.94	61.94	1.04%	350,584
Apr 8, 2026	62.34	62.60	61.30	61.30	61.30	1.02%	613,058
Apr 7, 2026	61.04	61.58	60.58	60.68	60.68	-0.39%	450,207
Apr 2, 2026	60.40	61.04	60.12	60.92	60.92	0.33%	415,692
Apr 1, 2026	60.12	60.90	60.10	60.72	60.72	2.60%	547,602
Mar 31, 2026	58.66	59.58	58.66	59.18	59.18	0.75%	638,998
Mar 30, 2026	57.96	58.74	57.52	58.74	58.74	1.28%	775,618
Mar 27, 2026	58.48	58.62	57.99	58.00	58.00	-0.45%	483,131
Mar 26, 2026	58.50	58.74	58.02	58.26	58.26	-1.05%	512,859
Mar 25, 2026	58.98	59.36	58.48	58.88	58.88	1.17%	646,261
Mar 24, 2026	58.04	58.34	57.66	58.20	58.20	0.45%	602,375
Mar 23, 2026	56.54	58.86	55.96	57.94	57.94	0.80%	728,922
Mar 20, 2026	58.44	58.60	57.48	57.48	57.48	-0.55%	1,533,520
Mar 19, 2026	58.76	59.14	57.76	57.80	57.80	-2.63%	647,437
Mar 18, 2026	59.18	59.94	59.18	59.36	59.36	0.78%	618,701
Mar 17, 2026	57.90	59.46	57.90	58.90	58.90	1.41%	444,928
Mar 16, 2026	57.94	58.34	57.58	58.08	58.08	0.10%	401,573
Mar 13, 2026	57.96	58.76	57.78	58.02	58.02	-0.31%	529,364
Mar 12, 2026	58.56	58.60	57.80	58.20	58.20	-0.82%	540,843
Mar 11, 2026	58.34	58.68	58.00	58.68	58.68	0.20%	500,902
Mar 10, 2026	58.66	59.32	58.32	58.56	58.56	2.06%	644,792
Mar 9, 2026	56.92	57.44	56.12	57.38	57.38	-0.24%	457,292
Mar 6, 2026	58.58	58.64	56.68	57.52	57.52	-1.20%	581,442
Mar 5, 2026	58.80	59.04	58.02	58.22	58.22	-1.02%	736,946
Mar 4, 2026	59.12	59.42	58.68	58.82	58.82	-0.27%	659,501
Mar 3, 2026	60.50	60.58	58.24	58.98	58.98	-3.41%	851,538
Mar 2, 2026	59.84	61.14	59.58	61.06	61.06	-0.62%	565,357
Feb 27, 2026	62.20	62.43	61.00	61.44	61.44	-1.44%	834,700
Feb 26, 2026	61.50	62.60	61.30	62.34	62.34	1.04%	502,619
Feb 25, 2026	61.98	62.30	61.36	61.70	61.70	-0.10%	516,994
Feb 24, 2026	62.34	62.48	61.30	61.76	61.76	-0.99%	577,384
Feb 23, 2026	63.22	63.64	62.22	62.38	62.38	-0.61%	529,031
Feb 20, 2026	61.92	62.76	61.38	62.76	62.76	1.82%	618,192
Feb 19, 2026	61.62	62.48	61.36	61.64	61.64	0.85%	585,158
Feb 18, 2026	61.60	62.16	60.76	61.12	61.12	-0.39%	866,808