ASR Nederland NV Historical Data - ASRNL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
ASR Nederland NV (ASRNL)
ASR Nederland NV (ASRNL) Historical

ASR Nederland NV (ASRNL)

46.79

0.44

(0.95%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.85	1.85023944275	45.94	47.03	45.91	400327	46.45038732	DE
4	1.43	3.15255731922	45.36	47.03	44.32	409138	45.58894382	DE
12	2.69	6.09977324263	44.1	47.03	40.18	467177	43.65691191	DE
26	11.66	33.1910048392	35.13	47.03	35.02	503821	42.24757021	DE
52	6.94	17.4153074028	39.85	47.03	33.41	571423	40.66517587	DE
156	10.05	27.3543821448	36.74	47.03	32.25	525519	40.197343	DE
260	7.68	19.6369215035	39.11	47.03	18.1	536043	36.26312322	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	46.35	0.03	0.06	46.79	46.81	46.35	272415
1714062600	46.32	-0.08	-0.17	46.48	46.74	46.26	341165
1713976200	46.4	-0.17	-0.37	46.66	46.79	46.19	418993
1713889800	46.57	0.06	0.13	46.71	47.03	46.51	586234
1713803400	46.51	0.86	1.88	45.94	46.65	45.91	382830
1713544200	45.65	0.15	0.33	45.35	45.68	44.9	398072
1713457800	45.5	0.55	1.22	45.31	45.71	45.2	400862
1713371400	44.95	0.36	0.81	44.67	45.46	44.67	386898
1713285000	44.59	-0.58	-1.28	44.84	44.84	44.32	355868
1713198600	45.17	0.05	0.11	45.29	45.63	45.17	286876
1712939400	45.12	0.1	0.22	45.18	45.56	45.02	383640
1712853000	45.02	-0.82	-1.79	45.74	45.86	44.55	513196
1712766600	45.84	0.32	0.70	45.86	46.11	45.48	334257
1712680200	45.52	-0.38	-0.83	45.9	46.11	45.38	386661
1712593800	45.9	0.89	1.98	44.98	45.9	44.88	470007
1712334600	45.01	-0.71	-1.55	45.48	45.48	44.66	477646
1712248200	45.72	0.59	1.31	45.27	45.99	45.24	430360
1712161800	45.13	0.11	0.24	45	45.36	44.85	342196
1712075400	45.02	-0.37	-0.82	45.36	45.65	44.93	605437
1711647000	45.39	0.59	1.32	44.8	45.39	44.75	663046
1711560600	44.8	0.37	0.83	44.44	45.04	44.44	501262
1711474200	44.43	0.55	1.25	43.91	44.49	43.89	376567
1711387800	43.88	0.16	0.37	43.7	44.1	43.7	372215
1711128600	43.72	0.1	0.23	43.65	43.99	43.57	292342
1711042200	43.62	0.42	0.97	43.63	43.99	43.22	494190
1710955800	43.2	0.82	1.93	42.25	43.2	42.22	452359
1710869400	42.38	-0.16	-0.38	42.49	42.55	41.93	396292
1710783000	42.54	0.14	0.33	42.4	42.92	42.4	299538
1710523800	42.4	0.25	0.59	42.19	42.67	42.08	1154012
1710437400	42.15	-0.44	-1.03	42.6	42.91	41.98	550772
1710351000	42.59	-0.11	-0.26	42.75	42.85	42.49	457429
1710264600	42.7	0.21	0.49	42.58	42.9	42.43	494193
1710178200	42.49	-0.16	-0.38	42.58	42.66	42.38	272589
1709919000	42.65	0.13	0.31	42.66	43	42.56	380540
1709832600	42.52	0.44	1.05	41.89	42.62	41.77	411700
1709746200	42.08	0.45	1.08	41.53	42.08	41.2	507236
1709659800	41.63	0.03	0.07	41.58	41.77	41.16	534946
1709573400	41.6	-0.83	-1.96	42.45	42.53	41.27	841819
1709314200	42.43	-0.2	-0.47	42.99	43.36	42.28	878736
1709227800	42.63	-0.72	-1.66	41.4	43.19	40.18	2055389
1709141400	43.35	0.22	0.51	43.25	43.54	42.9	493161
1709055000	43.13	0.31	0.72	42.79	43.14	42.59	348404
1708968600	42.82	-0.2	-0.46	43.02	43.05	42.32	419474
1708709400	43.02	-0.11	-0.26	43.09	43.39	42.6	340949
1708623000	43.13	0.07	0.16	43.19	43.71	43.1	482317
1708536600	43.06	0.11	0.26	43.1	43.3	42.69	258120
1708450200	42.95	-0.27	-0.62	43	43.06	42.58	325111
1708363800	43.22	0	0.00	43.22	43.22	43.22	0
1708104600	43.22	0.01	0.02	43.25	43.43	43.06	355068
1708018200	43.21	0.22	0.51	42.95	43.25	42.79	331250
1707931800	42.99	-0.1	-0.23	42.98	43.3	42.89	255048
1707845400	43.09	0.09	0.21	43.17	43.25	42.75	353141
1707759000	43	0.82	1.94	42.35	43	42.11	334146
1707499800	42.18	0.04	0.09	42.14	42.42	42.09	294578
1707413400	42.14	-0.32	-0.75	42.4	42.45	41.93	500210
1707327000	42.46	-0.29	-0.68	42.69	42.94	42.41	392325
1707240600	42.75	-0.91	-2.08	43.77	43.89	42.58	831714
1707154200	43.66	-0.46	-1.04	44.1	44.16	43.5	401581
1706895000	44.12	0.34	0.78	43.9	44.23	43.68	304017
1706808600	43.78	0.07	0.16	43.81	44.81	43.39	851610
1706722200	43.71	0.04	0.09	44.01	44.14	43.61	450127
1706635800	43.67	0.15	0.34	43.36	43.82	43.35	409990
1706549400	43.52	0.17	0.39	43.36	43.53	43.22	354132

ASR Nederland NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions