U.S. Markets close in 1 hr 44 mins

ASR Nederland N.V. (ASRNL.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
38.55+0.42 (+1.10%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202138.8339.1038.7638.9138.91353,542
Sep 24, 202138.7038.8838.4038.5138.51394,210
Sep 23, 202138.8438.9838.7038.8738.87585,661
Sep 22, 202138.5838.7438.4738.5538.55366,392
Sep 21, 202138.1038.4438.0438.1338.13332,642
Sep 20, 202138.7038.7637.8437.9637.96829,959
Sep 17, 202139.4039.6639.1739.3039.30839,569
Sep 16, 202139.0239.4739.0239.2739.27405,031
Sep 15, 202139.0039.2238.7938.8738.87380,529
Sep 14, 202139.3539.3938.8939.0039.00264,450
Sep 13, 202138.7439.3138.7439.2739.27307,108
Sep 10, 202139.2739.3138.6138.6438.64507,139
Sep 09, 202138.6039.2538.3839.1939.19464,059
Sep 08, 202138.9638.9738.5338.7438.74337,531
Sep 07, 202138.9839.0838.8439.0639.06248,743
Sep 06, 202138.7739.2638.6639.0039.00507,056
Sep 03, 202138.7938.8538.4438.6838.68400,219
Sep 02, 202138.7538.8038.3938.8038.80512,707
Sep 01, 202139.0339.2838.7638.7638.76634,103
Aug 31, 202138.7838.8438.5238.7238.72773,762
Aug 30, 202139.0439.0438.6538.8238.82489,405
Aug 30, 20210.82 Dividend
Aug 27, 202139.9039.9639.1039.6338.81876,104
Aug 26, 202139.6540.3139.6539.8639.04982,726
Aug 25, 202139.1539.9338.7039.5338.711,281,001
Aug 24, 202137.6437.8437.5137.8437.06424,571
Aug 23, 202137.5637.7237.3337.4736.69364,635
Aug 20, 202137.1937.3236.8837.2336.46367,737
Aug 19, 202137.2337.6036.9137.1936.42449,954
Aug 18, 202137.1937.6837.1337.6736.89267,492
Aug 17, 202137.2637.3937.1137.2436.47249,278
Aug 16, 202137.4137.5837.1537.3836.61380,472
Aug 13, 202137.4037.7137.3037.5536.77314,295
Aug 12, 202137.1537.8137.1337.3736.60743,467
Aug 11, 202136.8036.9936.6236.9436.18340,399
Aug 10, 202136.4536.7736.3236.7135.95279,587
Aug 09, 202136.0036.5335.9936.4735.72338,270
Aug 06, 202135.6036.0335.4736.0035.26356,911
Aug 05, 202135.0335.5334.9235.4934.76375,515
Aug 04, 202135.0435.1634.6935.1234.39321,990
Aug 03, 202134.6734.9534.5334.8934.17430,387
Aug 02, 202134.8335.1634.6134.6133.89307,623
Jul 30, 202134.6334.8734.5134.6533.93276,141
Jul 29, 202134.5535.0534.4834.7834.06332,758
Jul 28, 202134.5534.7234.3434.4133.70241,567
Jul 27, 202134.6034.6434.1134.4833.77268,715
Jul 26, 202134.3034.8834.0034.7534.03485,697
Jul 23, 202134.2834.6134.0334.3733.66294,623
Jul 22, 202134.3034.7034.1134.1133.40333,869
Jul 21, 202133.5834.2233.2034.1433.43554,087
Jul 20, 202133.2033.8933.0733.6332.93879,086
Jul 19, 202133.4133.4132.3232.5431.871,027,657
Jul 16, 202134.1034.3733.5233.6732.97709,555
Jul 15, 202133.8334.1733.5034.1033.39673,567
Jul 14, 202133.8234.2533.6233.8933.19717,883
Jul 13, 202133.9034.1833.8133.9433.24538,679
Jul 12, 202133.5033.9033.1233.7033.00372,171
Jul 09, 202133.0233.6032.8433.5932.89489,968
Jul 08, 202133.2133.2332.5832.9432.26495,792
Jul 07, 202133.3433.7633.0833.4532.76585,345
Jul 06, 202133.6533.6533.0733.1432.45625,367
Jul 05, 202132.8333.6832.8133.6232.92597,949
Jul 02, 202133.1433.3332.7532.8132.13269,685
Jul 01, 202132.8733.1232.7432.9332.25412,816
Jun 30, 202132.7032.7832.2532.5931.92478,754
Jun 29, 202132.7533.0232.7132.7332.05455,276
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202133.0033.6232.7333.6032.90504,794
Jun 18, 202133.8133.9032.8933.2732.581,378,082
Jun 17, 202133.6534.2933.6533.8333.13607,139
Jun 16, 202133.5833.7733.4233.6632.96420,929
Jun 15, 202133.5333.7533.4233.5032.81574,135
Jun 14, 202133.8533.9833.4733.4732.78426,941
Jun 11, 202133.5033.8933.1833.7833.08510,321
Jun 10, 202133.6233.7533.2833.5132.82572,091
Jun 09, 202134.0734.0733.4833.7133.01499,793
Jun 08, 202134.2034.3033.7534.0033.30608,269
Jun 07, 202134.7834.8234.2534.2533.54534,276
Jun 04, 202135.2635.3534.7434.7934.07295,956
Jun 03, 202135.1435.4635.0035.3234.59328,545
Jun 02, 202135.3135.4835.0835.1834.45290,511
Jun 01, 202135.1535.5735.1535.3634.63353,088
May 31, 202135.2435.3635.0735.2134.48216,216
May 28, 202135.2535.6235.2535.2834.55424,028
May 27, 202134.7635.1834.5335.1234.39636,421
May 26, 202135.3535.4634.6034.8434.12399,039
May 25, 202135.9335.9535.2935.3534.62367,610
May 24, 202135.9236.0435.5535.8235.08219,548
May 21, 202135.6235.9735.3035.9035.16533,429
May 21, 20211.28 Dividend
May 20, 202137.0037.1336.5936.9034.88384,282
May 19, 202137.3437.3536.4336.8434.83295,252
May 18, 202137.6237.8737.5237.5735.52412,831
May 17, 202137.4837.6037.2637.3635.32292,843
May 14, 202137.0037.4236.9637.2935.25250,458
May 13, 202136.6536.8935.7336.7734.76438,714
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...