ASR Nederland NV (ASRNL.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 70.76 | 71.50 | 70.48 | 70.86 | +0.03% | 240,707 |
| 2026-08-06 | 70.58 | 71.28 | 70.50 | 70.84 | +0.51% | 326,566 |
| 2026-08-05 | 70.58 | 70.58 | 70.02 | 70.48 | +0.23% | 257,092 |
| 2026-08-04 | 70.62 | 70.66 | 70.22 | 70.32 | -0.31% | 253,155 |
| 2026-08-03 | 70.78 | 71.14 | 70.12 | 70.54 | -0.48% | 348,935 |
| 2026-07-31 | 70.36 | 71.12 | 70.26 | 70.88 | +0.57% | 323,152 |
| 2026-07-30 | 69.64 | 70.78 | 69.58 | 70.48 | +1.06% | 542,597 |
| 2026-07-29 | 69.76 | 70.00 | 69.04 | 69.74 | -0.03% | 348,075 |
| 2026-07-28 | 70.02 | 70.14 | 69.24 | 69.76 | -0.43% | 272,637 |
| 2026-07-27 | 70.10 | 70.43 | 69.82 | 70.06 | +0.14% | 285,385 |
| 2026-07-24 | 69.70 | 70.08 | 69.68 | 69.96 | +0.32% | 237,604 |
| 2026-07-23 | 70.66 | 70.74 | 69.58 | 69.74 | -1.30% | 320,518 |
| 2026-07-22 | 69.64 | 70.96 | 69.64 | 70.66 | +1.46% | 329,144 |
| 2026-07-21 | 69.70 | 69.86 | 69.20 | 69.64 | +0.23% | 217,836 |
| 2026-07-20 | 69.84 | 70.02 | 69.36 | 69.48 | -0.26% | 222,242 |
| 2026-07-17 | 68.90 | 69.70 | 68.90 | 69.66 | +0.49% | 234,519 |
| 2026-07-16 | 69.32 | 69.36 | 68.72 | 69.32 | -0.03% | 227,022 |
| 2026-07-15 | 69.10 | 69.54 | 68.58 | 69.34 | +0.32% | 384,549 |
| 2026-07-14 | 67.84 | 69.12 | 67.66 | 69.12 | +1.83% | 366,398 |
| 2026-07-13 | 68.14 | 68.40 | 67.62 | 67.88 | -0.24% | 396,669 |
| 2026-07-10 | 68.08 | 68.26 | 67.70 | 68.04 | -0.29% | 302,010 |
| 2026-07-09 | 67.90 | 68.26 | 67.28 | 68.24 | +0.65% | 462,819 |
| 2026-07-08 | 67.12 | 68.30 | 66.90 | 67.80 | +1.50% | 561,573 |
| 2026-07-07 | 67.22 | 67.56 | 66.80 | 66.80 | -0.30% | 373,434 |
| 2026-07-06 | 66.80 | 67.30 | 66.70 | 67.00 | +0.66% | 345,362 |
| 2026-07-03 | 66.82 | 67.14 | 66.56 | 66.56 | -0.03% | 402,118 |
| 2026-07-02 | 66.28 | 67.02 | 65.90 | 66.58 | +0.73% | 431,042 |
| 2026-07-01 | 66.04 | 66.20 | 65.54 | 66.10 | +0.09% | 524,153 |
| 2026-06-30 | 65.62 | 66.62 | 65.54 | 66.04 | +0.79% | 552,121 |
| 2026-06-29 | 66.32 | 66.34 | 65.52 | 65.52 | -0.97% | 370,656 |
| 2026-06-26 | 66.00 | 66.40 | 65.80 | 66.16 | +0.18% | 295,111 |
| 2026-06-25 | 66.04 | 66.84 | 65.94 | 66.04 | -0.03% | 328,484 |
| 2026-06-24 | 66.50 | 66.62 | 65.94 | 66.06 | -1.08% | 329,380 |
| 2026-06-23 | 66.68 | 67.02 | 66.56 | 66.78 | -0.24% | 324,659 |
| 2026-06-22 | 66.44 | 67.04 | 66.36 | 66.94 | +1.12% | 345,012 |
| 2026-06-19 | 65.64 | 66.32 | 65.22 | 66.20 | +0.91% | 804,636 |
| 2026-06-18 | 66.34 | 66.50 | 65.60 | 65.60 | -0.94% | 393,715 |
| 2026-06-17 | 66.04 | 66.28 | 65.42 | 66.22 | +0.21% | 463,948 |
| 2026-06-16 | 65.80 | 66.08 | 65.60 | 66.08 | +0.67% | 279,215 |
| 2026-06-15 | 66.00 | 66.12 | 65.20 | 65.64 | +0.31% | 376,364 |
| 2026-06-12 | 65.36 | 65.66 | 65.06 | 65.44 | +0.93% | 422,308 |
| 2026-06-11 | 64.00 | 65.14 | 63.76 | 64.84 | +1.38% | 452,747 |
| 2026-06-10 | 63.82 | 64.30 | 63.58 | 63.96 | +0.57% | 752,472 |
| 2026-06-09 | 63.44 | 64.46 | 63.40 | 63.60 | +0.47% | 424,355 |
| 2026-06-08 | 63.24 | 63.74 | 63.18 | 63.30 | +0.13% | 319,712 |
| 2026-06-05 | 63.02 | 63.48 | 63.00 | 63.22 | +0.35% | 274,512 |
| 2026-06-04 | 63.00 | 63.34 | 62.70 | 63.00 | +0.22% | 325,720 |
| 2026-06-03 | 63.18 | 63.70 | 62.86 | 62.86 | -0.91% | 333,697 |
| 2026-06-02 | 63.68 | 63.69 | 63.14 | 63.44 | +0.00% | 362,070 |
| 2026-06-01 | 64.00 | 64.08 | 62.48 | 63.44 | -1.34% | 653,944 |
| 2026-05-29 | 64.88 | 64.88 | 63.68 | 64.30 | -0.53% | 1,644,344 |
| 2026-05-28 | 65.60 | 65.68 | 64.12 | 64.64 | -2.12% | 550,858 |
| 2026-05-27 | 66.46 | 66.52 | 65.86 | 66.04 | -0.63% | 294,358 |
| 2026-05-26 | 66.36 | 66.90 | 66.36 | 66.46 | -0.03% | 333,234 |
| 2026-05-25 | 66.00 | 66.50 | 65.74 | 66.48 | +1.09% | 280,192 |
| 2026-05-22 | 65.00 | 65.82 | 64.74 | 65.76 | -2.03% | 643,116 |
| 2026-05-21 | 66.40 | 67.24 | 66.38 | 67.12 | +1.08% | 711,808 |
| 2026-05-20 | 66.04 | 67.00 | 65.04 | 66.40 | +0.12% | 729,125 |
| 2026-05-19 | 67.72 | 67.94 | 66.32 | 66.32 | -1.81% | 642,964 |
| 2026-05-18 | 67.36 | 67.84 | 66.82 | 67.54 | +0.09% | 557,273 |
| 2026-05-15 | 67.48 | 68.14 | 67.24 | 67.48 | -0.47% | 526,808 |
| 2026-05-14 | 66.70 | 67.80 | 66.66 | 67.80 | +1.95% | 418,783 |
| 2026-05-13 | 66.18 | 66.72 | 66.04 | 66.50 | +0.73% | 484,223 |
| 2026-05-12 | 66.00 | 66.22 | 65.46 | 66.02 | -0.36% | 580,179 |
| 2026-05-11 | 65.08 | 66.44 | 64.82 | 66.26 | +1.97% | 641,924 |
| 2026-05-08 | 65.24 | 65.32 | 64.66 | 64.98 | -1.07% | 354,741 |
| 2026-05-07 | 65.80 | 66.00 | 65.50 | 65.68 | -0.09% | 491,787 |
| 2026-05-06 | 65.24 | 66.40 | 65.18 | 65.74 | +1.76% | 490,752 |
| 2026-05-05 | 64.20 | 64.60 | 63.90 | 64.60 | +0.78% | 413,455 |
| 2026-05-04 | 64.48 | 64.66 | 63.70 | 64.10 | -0.71% | 499,565 |
| 2026-04-30 | 63.50 | 64.56 | 63.24 | 64.56 | +0.91% | 520,799 |
| 2026-04-29 | 64.30 | 64.40 | 63.56 | 63.98 | -0.59% | 376,742 |
| 2026-04-28 | 64.14 | 64.62 | 64.00 | 64.36 | +0.56% | 415,057 |
| 2026-04-27 | 63.48 | 64.12 | 63.22 | 64.00 | +0.79% | 538,694 |
| 2026-04-24 | 63.16 | 63.76 | 62.98 | 63.50 | +0.03% | 278,182 |
| 2026-04-23 | 63.30 | 63.54 | 62.76 | 63.48 | -0.25% | 325,190 |
| 2026-04-22 | 64.14 | 64.36 | 63.64 | 63.64 | -0.59% | 452,267 |
| 2026-04-21 | 63.68 | 64.52 | 63.56 | 64.02 | +0.53% | 372,069 |
| 2026-04-20 | 63.96 | 64.28 | 63.00 | 63.68 | -1.12% | 418,006 |
| 2026-04-17 | 63.80 | 64.44 | 63.56 | 64.40 | +0.91% | 697,292 |
| 2026-04-16 | 63.70 | 64.12 | 63.44 | 63.82 | +0.19% | 523,112 |
| 2026-04-15 | 62.92 | 64.36 | 62.78 | 63.70 | +1.50% | 542,534 |
| 2026-04-14 | 62.24 | 62.80 | 62.16 | 62.76 | +1.26% | 478,770 |
| 2026-04-13 | 61.46 | 61.98 | 61.28 | 61.98 | +0.68% | 418,954 |
| 2026-04-10 | 62.00 | 62.22 | 61.56 | 61.56 | -0.61% | 341,433 |
| 2026-04-09 | 61.68 | 62.04 | 61.58 | 61.94 | +1.04% | 350,584 |
| 2026-04-08 | 62.34 | 62.60 | 61.30 | 61.30 | +1.02% | 613,058 |
| 2026-04-07 | 61.04 | 61.58 | 60.58 | 60.68 | -0.39% | 450,207 |
| 2026-04-02 | 60.40 | 61.04 | 60.12 | 60.92 | +0.33% | 415,692 |
| 2026-04-01 | 60.12 | 60.90 | 60.10 | 60.72 | +2.60% | 547,602 |
| 2026-03-31 | 58.66 | 59.58 | 58.66 | 59.18 | +0.75% | 638,998 |
| 2026-03-30 | 57.96 | 58.74 | 57.52 | 58.74 | +1.28% | 775,618 |
| 2026-03-27 | 58.48 | 58.62 | 57.99 | 58.00 | -0.45% | 483,131 |
| 2026-03-26 | 58.50 | 58.74 | 58.02 | 58.26 | -1.05% | 512,859 |
| 2026-03-25 | 58.98 | 59.36 | 58.48 | 58.88 | +1.17% | 646,261 |
| 2026-03-24 | 58.04 | 58.34 | 57.66 | 58.20 | +0.45% | 602,375 |
| 2026-03-23 | 56.54 | 58.86 | 55.96 | 57.94 | +0.80% | 728,922 |
| 2026-03-20 | 58.44 | 58.60 | 57.48 | 57.48 | -0.55% | 1,533,520 |
| 2026-03-19 | 58.76 | 59.14 | 57.76 | 57.80 | -2.63% | 647,437 |
| 2026-03-18 | 59.18 | 59.94 | 59.18 | 59.36 | +0.78% | 618,701 |
| 2026-03-17 | 57.90 | 59.46 | 57.90 | 58.90 | +1.41% | 444,928 |
| 2026-03-16 | 57.94 | 58.34 | 57.58 | 58.08 | +0.10% | 401,573 |
| 2026-03-13 | 57.96 | 58.76 | 57.78 | 58.02 | -0.31% | 529,364 |
| 2026-03-12 | 58.56 | 58.60 | 57.80 | 58.20 | -0.82% | 540,843 |
| 2026-03-11 | 58.34 | 58.68 | 58.00 | 58.68 | +0.20% | 500,902 |
| 2026-03-10 | 58.66 | 59.32 | 58.32 | 58.56 | +2.06% | 644,792 |
| 2026-03-09 | 56.92 | 57.44 | 56.12 | 57.38 | -0.24% | 457,292 |
| 2026-03-06 | 58.58 | 58.64 | 56.68 | 57.52 | -1.20% | 581,442 |
| 2026-03-05 | 58.80 | 59.04 | 58.02 | 58.22 | -1.02% | 736,946 |
| 2026-03-04 | 59.12 | 59.42 | 58.68 | 58.82 | -0.27% | 659,501 |
| 2026-03-03 | 60.50 | 60.58 | 58.24 | 58.98 | -3.41% | 851,538 |
| 2026-03-02 | 59.84 | 61.14 | 59.58 | 61.06 | -0.62% | 565,357 |
| 2026-02-27 | 62.20 | 62.43 | 61.00 | 61.44 | -1.44% | 834,700 |
| 2026-02-26 | 61.50 | 62.60 | 61.30 | 62.34 | +1.04% | 502,619 |
| 2026-02-25 | 61.98 | 62.30 | 61.36 | 61.70 | -0.10% | 516,994 |
| 2026-02-24 | 62.34 | 62.48 | 61.30 | 61.76 | -0.99% | 577,384 |
| 2026-02-23 | 63.22 | 63.64 | 62.22 | 62.38 | -0.61% | 529,031 |
| 2026-02-20 | 61.92 | 62.76 | 61.38 | 62.76 | +1.82% | 618,192 |
| 2026-02-19 | 61.62 | 62.48 | 61.36 | 61.64 | +0.85% | 585,158 |
| 2026-02-18 | 61.60 | 62.16 | 60.76 | 61.12 | -0.39% | 866,808 |
| 2026-02-17 | 61.14 | 61.60 | 61.02 | 61.36 | +0.36% | 560,629 |
| 2026-02-16 | 60.56 | 61.24 | 60.54 | 61.14 | +1.63% | 428,769 |
| 2026-02-13 | 61.10 | 61.76 | 59.74 | 60.16 | -1.25% | 577,644 |
| 2026-02-12 | 61.74 | 62.04 | 60.54 | 60.92 | -0.10% | 613,038 |
| 2026-02-11 | 61.46 | 61.80 | 60.88 | 60.98 | -0.81% | 460,688 |
| 2026-02-10 | 62.32 | 62.40 | 61.36 | 61.48 | -1.95% | 418,415 |
| 2026-02-09 | 62.52 | 62.88 | 62.08 | 62.70 | +0.45% | 386,120 |
| 2026-02-06 | 61.60 | 62.52 | 61.50 | 62.42 | +1.33% | 384,619 |
| 2026-02-05 | 62.50 | 62.90 | 61.46 | 61.60 | -1.75% | 609,079 |
| 2026-02-04 | 62.82 | 63.00 | 61.94 | 62.70 | +0.26% | 539,549 |
| 2026-02-03 | 62.76 | 63.06 | 62.54 | 62.54 | +0.58% | 442,556 |
| 2026-02-02 | 61.24 | 62.20 | 61.06 | 62.18 | +1.63% | 487,395 |
| 2026-01-30 | 61.40 | 61.48 | 60.84 | 61.18 | +0.00% | 437,684 |
| 2026-01-29 | 61.20 | 61.58 | 60.92 | 61.18 | +0.20% | 265,633 |
| 2026-01-28 | 60.70 | 61.16 | 60.46 | 61.06 | +0.63% | 263,985 |
| 2026-01-27 | 60.36 | 61.04 | 60.18 | 60.68 | +0.90% | 419,570 |
| 2026-01-26 | 60.52 | 60.54 | 60.00 | 60.14 | +0.17% | 266,911 |
| 2026-01-23 | 60.62 | 60.84 | 59.78 | 60.04 | -0.79% | 404,554 |
| 2026-01-22 | 60.80 | 61.18 | 60.50 | 60.52 | +0.46% | 312,972 |
| 2026-01-21 | 61.08 | 61.48 | 60.02 | 60.24 | -0.63% | 341,472 |
| 2026-01-20 | 61.36 | 61.36 | 60.32 | 60.62 | -1.53% | 285,468 |
| 2026-01-19 | 61.00 | 61.94 | 60.86 | 61.56 | +0.00% | 277,648 |
| 2026-01-16 | 61.52 | 61.56 | 61.10 | 61.56 | +0.26% | 214,682 |
| 2026-01-15 | 61.20 | 61.68 | 60.98 | 61.40 | +0.56% | 271,895 |
| 2026-01-14 | 60.26 | 61.22 | 60.16 | 61.06 | +0.96% | 434,868 |
| 2026-01-13 | 61.26 | 61.26 | 60.26 | 60.48 | -1.31% | 425,050 |
| 2026-01-12 | 60.40 | 61.36 | 60.14 | 61.28 | +1.22% | 349,140 |
| 2026-01-09 | 61.62 | 61.68 | 60.54 | 60.54 | -1.27% | 264,165 |
| 2026-01-08 | 59.38 | 61.38 | 59.34 | 61.32 | +3.09% | 435,099 |
| 2026-01-07 | 61.98 | 61.98 | 59.28 | 59.48 | -3.72% | 758,138 |
| 2026-01-06 | 62.28 | 62.66 | 61.58 | 61.78 | -0.13% | 370,140 |
| 2026-01-05 | 61.54 | 61.86 | 60.50 | 61.86 | +1.05% | 318,992 |
| 2026-01-02 | 60.92 | 61.58 | 60.74 | 61.22 | +0.99% | 247,347 |
| 2025-12-31 | 60.94 | 60.94 | 60.48 | 60.62 | -0.43% | 109,894 |
| 2025-12-30 | 60.60 | 60.88 | 60.44 | 60.88 | +0.66% | 144,365 |
| 2025-12-29 | 60.70 | 60.72 | 60.28 | 60.48 | -0.23% | 207,426 |
| 2025-12-24 | 60.54 | 60.84 | 60.52 | 60.62 | -0.13% | 39,238 |
| 2025-12-23 | 60.80 | 60.82 | 60.46 | 60.70 | +0.07% | 200,991 |
| 2025-12-22 | 60.00 | 60.66 | 59.84 | 60.66 | +0.66% | 262,407 |
| 2025-12-19 | 60.00 | 60.36 | 59.86 | 60.26 | +0.57% | 763,740 |
| 2025-12-18 | 59.70 | 59.92 | 59.44 | 59.92 | +0.57% | 268,226 |
| 2025-12-17 | 59.42 | 59.84 | 59.42 | 59.58 | +0.10% | 271,701 |
| 2025-12-16 | 59.60 | 59.88 | 59.36 | 59.52 | -0.20% | 242,112 |
| 2025-12-15 | 59.00 | 59.82 | 58.86 | 59.64 | +1.84% | 333,261 |
| 2025-12-12 | 58.98 | 59.20 | 58.50 | 58.56 | -0.27% | 279,148 |
| 2025-12-11 | 58.54 | 59.08 | 58.32 | 58.72 | +0.44% | 262,252 |
| 2025-12-10 | 58.92 | 58.92 | 58.08 | 58.46 | -0.95% | 360,961 |
| 2025-12-09 | 58.40 | 59.26 | 58.34 | 59.02 | +1.48% | 320,050 |
| 2025-12-08 | 57.92 | 58.20 | 57.78 | 58.16 | +0.48% | 209,209 |
| 2025-12-05 | 57.64 | 58.14 | 57.42 | 57.88 | +0.42% | 303,850 |
| 2025-12-04 | 57.34 | 57.72 | 57.10 | 57.64 | +0.84% | 299,449 |
| 2025-12-03 | 57.78 | 57.88 | 57.06 | 57.16 | -1.18% | 447,164 |
| 2025-12-02 | 58.32 | 58.56 | 57.84 | 57.84 | -0.34% | 286,310 |
| 2025-12-01 | 58.20 | 58.22 | 57.74 | 58.04 | -0.21% | 195,580 |
| 2025-11-28 | 58.44 | 58.46 | 58.16 | 58.16 | -0.41% | 203,160 |
| 2025-11-27 | 57.94 | 58.54 | 57.86 | 58.40 | +0.93% | 272,583 |
| 2025-11-26 | 57.38 | 58.00 | 57.28 | 57.86 | +0.94% | 309,287 |
| 2025-11-25 | 56.70 | 57.38 | 56.56 | 57.32 | +1.16% | 344,709 |
| 2025-11-24 | 57.54 | 57.58 | 56.44 | 56.66 | -1.29% | 685,655 |
| 2025-11-21 | 57.18 | 57.60 | 56.88 | 57.40 | -0.31% | 279,009 |
| 2025-11-20 | 57.36 | 57.98 | 57.24 | 57.58 | +1.09% | 333,637 |
| 2025-11-19 | 56.90 | 57.32 | 56.56 | 56.96 | +0.04% | 387,108 |
| 2025-11-18 | 57.50 | 57.56 | 56.62 | 56.94 | -1.93% | 499,072 |
| 2025-11-17 | 58.52 | 58.54 | 57.84 | 58.06 | -0.75% | 250,027 |
| 2025-11-14 | 58.88 | 58.90 | 57.66 | 58.50 | -0.95% | 349,231 |
| 2025-11-13 | 59.00 | 59.20 | 58.82 | 59.06 | +0.54% | 350,260 |
| 2025-11-12 | 58.38 | 58.96 | 58.36 | 58.74 | +1.14% | 487,270 |
| 2025-11-11 | 58.12 | 58.22 | 57.46 | 58.08 | -0.17% | 319,828 |
| 2025-11-10 | 58.44 | 58.52 | 57.62 | 58.18 | +1.68% | 441,963 |
| 2025-11-07 | 57.72 | 57.92 | 57.04 | 57.22 | -0.87% | 253,252 |
| 2025-11-06 | 58.14 | 58.14 | 57.48 | 57.72 | -0.45% | 371,767 |
| 2025-11-05 | 57.70 | 57.98 | 57.42 | 57.98 | -0.03% | 301,935 |
| 2025-11-04 | 57.96 | 58.20 | 57.08 | 58.00 | -0.55% | 272,891 |
| 2025-11-03 | 58.00 | 58.42 | 57.90 | 58.32 | +0.73% | 207,191 |
| 2025-10-31 | 58.48 | 58.50 | 57.60 | 57.90 | -0.96% | 239,038 |
| 2025-10-30 | 57.70 | 58.52 | 57.68 | 58.46 | +1.49% | 389,260 |
| 2025-10-29 | 57.64 | 58.06 | 57.58 | 57.60 | -0.69% | 358,414 |
| 2025-10-28 | 57.66 | 58.00 | 57.28 | 58.00 | +0.76% | 285,608 |
| 2025-10-27 | 57.58 | 57.80 | 57.38 | 57.56 | +0.31% | 348,770 |
| 2025-10-24 | 57.24 | 57.46 | 56.78 | 57.38 | +0.21% | 259,595 |
| 2025-10-23 | 57.00 | 57.64 | 56.70 | 57.26 | +0.81% | 345,147 |
| 2025-10-22 | 56.66 | 56.84 | 56.26 | 56.80 | +0.53% | 269,237 |
| 2025-10-21 | 56.82 | 56.82 | 56.38 | 56.50 | -0.11% | 313,781 |
| 2025-10-20 | 56.84 | 56.92 | 56.38 | 56.56 | -0.04% | 218,320 |
| 2025-10-17 | 56.42 | 56.80 | 55.88 | 56.58 | -1.57% | 527,571 |
| 2025-10-16 | 57.58 | 57.70 | 56.62 | 57.48 | -0.31% | 595,388 |
| 2025-10-15 | 58.70 | 58.72 | 57.62 | 57.66 | -1.27% | 370,658 |
| 2025-10-14 | 58.10 | 58.60 | 57.82 | 58.40 | +0.38% | 353,000 |
| 2025-10-13 | 58.40 | 58.40 | 57.88 | 58.18 | +0.31% | 296,339 |
| 2025-10-10 | 58.02 | 58.50 | 57.94 | 58.00 | +0.21% | 384,821 |
| 2025-10-09 | 57.54 | 58.44 | 57.54 | 57.88 | +0.28% | 335,376 |
| 2025-10-08 | 57.62 | 57.96 | 57.28 | 57.72 | +0.28% | 267,335 |
| 2025-10-07 | 57.74 | 57.90 | 56.94 | 57.56 | +1.45% | 430,026 |
| 2025-10-06 | 57.28 | 57.28 | 55.96 | 56.74 | -0.77% | 447,284 |
| 2025-10-03 | 57.54 | 57.78 | 57.06 | 57.18 | -0.42% | 259,283 |
| 2025-10-02 | 58.06 | 58.06 | 57.12 | 57.42 | -1.00% | 472,583 |
| 2025-10-01 | 57.88 | 58.00 | 57.16 | 58.00 | +0.38% | 430,877 |
| 2025-09-30 | 57.58 | 57.92 | 57.38 | 57.78 | +0.87% | 472,164 |
| 2025-09-29 | 57.36 | 57.46 | 57.06 | 57.28 | +0.21% | 379,380 |
| 2025-09-26 | 57.14 | 57.30 | 56.98 | 57.16 | +0.70% | 441,619 |
| 2025-09-25 | 56.70 | 56.88 | 56.52 | 56.76 | -0.35% | 425,932 |
| 2025-09-24 | 57.20 | 57.26 | 56.94 | 56.96 | -0.42% | 439,107 |
| 2025-09-23 | 57.50 | 57.58 | 57.06 | 57.20 | -0.35% | 309,027 |
| 2025-09-22 | 57.64 | 57.64 | 57.16 | 57.40 | -0.45% | 363,764 |
| 2025-09-19 | 57.52 | 57.78 | 57.28 | 57.66 | +0.21% | 956,283 |
| 2025-09-18 | 57.10 | 57.54 | 56.96 | 57.54 | +0.38% | 440,845 |
| 2025-09-17 | 56.98 | 57.40 | 56.52 | 57.32 | +0.74% | 638,263 |
| 2025-09-16 | 58.40 | 58.46 | 56.80 | 56.90 | -3.03% | 723,191 |
| 2025-09-15 | 58.84 | 59.00 | 58.58 | 58.68 | +0.20% | 326,797 |
| 2025-09-12 | 58.12 | 58.66 | 57.98 | 58.56 | +1.07% | 419,142 |
| 2025-09-11 | 57.70 | 58.04 | 57.66 | 57.94 | +0.42% | 394,272 |
| 2025-09-10 | 58.48 | 58.48 | 57.48 | 57.70 | -0.86% | 451,392 |
| 2025-09-09 | 57.94 | 58.20 | 57.86 | 58.20 | +0.80% | 367,162 |
| 2025-09-08 | 57.74 | 57.82 | 57.44 | 57.74 | +0.00% | 341,587 |
| 2025-09-05 | 58.66 | 58.66 | 57.62 | 57.74 | -1.10% | 1,420,176 |
| 2025-09-04 | 58.54 | 58.78 | 57.90 | 58.38 | -0.55% | 488,581 |
| 2025-09-03 | 57.52 | 58.70 | 57.20 | 58.70 | +1.66% | 1,113,985 |
| 2025-09-02 | 59.02 | 59.14 | 57.74 | 57.74 | -2.47% | 433,879 |
| 2025-09-01 | 59.24 | 59.44 | 58.96 | 59.20 | -0.13% | 204,811 |
| 2025-08-29 | 59.52 | 59.72 | 58.96 | 59.28 | -0.64% | 284,349 |
| 2025-08-28 | 60.00 | 60.14 | 58.92 | 59.66 | -0.27% | 296,542 |
| 2025-08-27 | 60.44 | 60.96 | 59.48 | 59.82 | -2.67% | 513,575 |
| 2025-08-26 | 61.92 | 61.92 | 61.16 | 61.46 | -1.38% | 747,701 |
| 2025-08-25 | 63.32 | 63.34 | 62.32 | 62.32 | -1.49% | 530,373 |
| 2025-08-22 | 62.60 | 63.58 | 62.54 | 63.26 | +1.25% | 554,896 |
| 2025-08-21 | 62.30 | 62.48 | 61.62 | 62.48 | +0.45% | 467,194 |
| 2025-08-20 | 62.40 | 62.58 | 60.04 | 62.20 | +1.83% | 700,954 |
| 2025-08-19 | 61.12 | 61.40 | 61.00 | 61.08 | +0.33% | 365,726 |
| 2025-08-18 | 61.40 | 61.42 | 60.74 | 60.88 | -0.69% | 299,948 |
| 2025-08-15 | 61.26 | 61.46 | 60.96 | 61.30 | +0.59% | 248,939 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.00%). Worst month: Sep (-1.23%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ASR Nederland NV's (ASRNL.AS) latest close?
70.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is ASRNL.AS's 52-week high and low?
71.50 high and 55.88 low over the trailing 52 weeks, as of 2026-08-07.
What is ASR Nederland NV's strongest and weakest month historically?
Historically, ASRNL.AS's strongest calendar month has been Apr (average +5.00%) and its weakest Sep (average -1.23%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.