ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	70.66	70.66	70.28	70.44	-	-0.31%	8,511
Jul 22, 2026	69.64	70.96	69.64	70.66	70.66	1.46%	329,144
Jul 21, 2026	69.70	69.86	69.20	69.64	69.64	0.23%	217,836
Jul 20, 2026	69.84	70.02	69.36	69.48	69.48	-0.26%	222,242
Jul 17, 2026	68.90	69.70	68.90	69.66	69.66	0.49%	234,519
Jul 16, 2026	69.32	69.36	68.72	69.32	69.32	-0.03%	227,022
Jul 15, 2026	69.10	69.54	68.58	69.34	69.34	0.32%	384,549
Jul 14, 2026	67.84	69.12	67.66	69.12	69.12	1.83%	366,398
Jul 13, 2026	68.14	68.40	67.62	67.88	67.88	-0.24%	396,669
Jul 10, 2026	68.08	68.26	67.70	68.04	68.04	-0.29%	302,010
Jul 9, 2026	67.90	68.26	67.28	68.24	68.24	0.65%	462,819
Jul 8, 2026	67.12	68.30	66.90	67.80	67.80	1.50%	561,573
Jul 7, 2026	67.22	67.56	66.80	66.80	66.80	-0.30%	373,434
Jul 6, 2026	66.80	67.30	66.70	67.00	67.00	0.66%	345,362
Jul 3, 2026	66.82	67.14	66.56	66.56	66.56	-0.03%	402,118
Jul 2, 2026	66.28	67.02	65.90	66.58	66.58	0.73%	431,042
Jul 1, 2026	66.04	66.20	65.54	66.10	66.10	0.09%	524,153
Jun 30, 2026	65.62	66.62	65.54	66.04	66.04	0.79%	552,121
Jun 29, 2026	66.32	66.34	65.52	65.52	65.52	-0.97%	370,656
Jun 26, 2026	66.00	66.40	65.80	66.16	66.16	0.18%	295,111
Jun 25, 2026	66.04	66.84	65.94	66.04	66.04	-0.03%	328,484
Jun 24, 2026	66.50	66.62	65.94	66.06	66.06	-1.08%	329,380
Jun 23, 2026	66.68	67.02	66.56	66.78	66.78	-0.24%	324,659
Jun 22, 2026	66.44	67.04	66.36	66.94	66.94	1.12%	345,012
Jun 19, 2026	65.64	66.32	65.22	66.20	66.20	0.91%	804,636
Jun 18, 2026	66.34	66.50	65.60	65.60	65.60	-0.94%	393,715
Jun 17, 2026	66.04	66.28	65.42	66.22	66.22	0.21%	463,948
Jun 16, 2026	65.80	66.08	65.60	66.08	66.08	0.67%	279,215
Jun 15, 2026	66.00	66.12	65.20	65.64	65.64	0.31%	376,364
Jun 12, 2026	65.36	65.66	65.06	65.44	65.44	0.93%	422,308
Jun 11, 2026	64.00	65.14	63.76	64.84	64.84	1.38%	452,747
Jun 10, 2026	63.82	64.30	63.58	63.96	63.96	0.57%	752,472
Jun 9, 2026	63.44	64.46	63.40	63.60	63.60	0.47%	424,355
Jun 8, 2026	63.24	63.74	63.18	63.30	63.30	0.13%	319,712
Jun 5, 2026	63.02	63.48	63.00	63.22	63.22	0.35%	274,512
Jun 4, 2026	63.00	63.34	62.70	63.00	63.00	0.22%	325,720
Jun 3, 2026	63.18	63.70	62.86	62.86	62.86	-0.91%	333,697
Jun 2, 2026	63.68	63.69	63.14	63.44	63.44	-	362,070
Jun 1, 2026	64.00	64.08	62.48	63.44	63.44	-1.34%	653,944
May 29, 2026	64.88	64.88	63.68	64.30	64.30	-0.53%	1,644,344
May 28, 2026	65.60	65.68	64.12	64.64	64.64	-2.12%	550,858
May 27, 2026	66.46	66.52	65.86	66.04	66.04	-0.63%	294,358
May 26, 2026	66.36	66.90	66.36	66.46	66.46	-0.03%	333,234
May 25, 2026	66.00	66.50	65.74	66.48	66.48	1.09%	280,192
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