ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	58.22	58.40	58.22	58.40	58.40	0.93%	305
Nov 26, 2025	57.88	57.88	57.86	57.86	57.86	0.91%	304
Nov 25, 2025	57.34	57.34	57.34	57.34	57.34	1.49%	-
Nov 24, 2025	57.00	57.00	56.50	56.50	56.50	-1.57%	1,835
Nov 21, 2025	57.44	57.44	57.40	57.40	57.40	0.99%	299
Nov 19, 2025	56.80	56.84	56.80	56.84	56.84	-0.04%	451
Nov 18, 2025	56.96	56.96	56.86	56.86	56.86	-1.90%	385
Nov 17, 2025	57.98	57.98	57.96	57.96	57.96	-0.45%	700
Nov 14, 2025	58.22	58.22	58.22	58.22	58.22	-0.58%	321
Nov 12, 2025	58.48	58.56	58.48	58.56	58.56	0.93%	252
Nov 11, 2025	57.68	58.02	57.66	58.02	58.02	0.59%	754
Nov 6, 2025	57.68	57.68	57.68	57.68	57.68	-0.41%	-
Oct 31, 2025	57.92	57.92	57.92	57.92	57.92	1.29%	-
Oct 24, 2025	57.18	57.18	57.18	57.18	57.18	-0.35%	3
Oct 23, 2025	57.46	57.46	57.38	57.38	57.38	1.92%	16
Oct 22, 2025	56.30	56.30	56.30	56.30	56.30	-0.35%	1,000
Oct 21, 2025	56.58	56.58	56.48	56.50	56.50	-0.14%	491
Oct 17, 2025	55.96	56.58	55.84	56.58	56.58	-1.63%	227
Oct 16, 2025	57.52	57.52	57.52	57.52	57.52	-1.03%	200
Oct 14, 2025	58.30	58.30	58.12	58.12	58.12	1.68%	83
Oct 3, 2025	57.16	57.16	57.16	57.16	57.16	-0.49%	3
Oct 2, 2025	58.04	58.04	57.44	57.44	57.44	-0.10%	133
Sep 30, 2025	57.64	57.64	57.50	57.50	57.50	0.38%	299
Sep 29, 2025	57.32	57.32	57.28	57.28	57.28	0.17%	70
Sep 26, 2025	57.04	57.34	57.04	57.18	57.18	-0.21%	78
Sep 25, 2025	57.30	57.30	57.30	57.30	57.30	0.24%	-
Sep 23, 2025	57.48	57.48	57.16	57.16	57.16	-0.42%	110
Sep 22, 2025	57.26	57.40	57.26	57.40	57.40	-0.49%	24
Sep 19, 2025	57.70	57.70	57.62	57.68	57.68	0.56%	380
Sep 17, 2025	57.36	57.36	57.36	57.36	57.36	0.81%	26
Sep 16, 2025	58.28	58.28	56.90	56.90	56.90	-0.73%	645
Sep 8, 2025	57.32	57.32	57.32	57.32	57.32	-1.68%	122