ASR Nederland NV (ASRNL.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.5% vs the 50-day and +15.2% vs the 200-day average, 1% below the 52-week high and +39.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: ASR Nederland NV trades 3.5% above its 50-day and 15.2% above its 200-day moving average. (as of 2026-10-30)

ASR Nederland sells insurance, pensions and mortgages to Dutch consumers, businesses and employers, organised into five reporting segments covering non-life, life, asset management, distribution and holding activities. It underwrites property, health, life and disability cover, manages pension and investment funds, and originates residential mortgages under its own and Aegon brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASRNL.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	76.04	76.04	75.56	75.64	-0.34%	341,541
2026-10-29	75.54	76.42	75.45	75.90	+0.48%	199,163
2026-10-28	75.60	75.80	75.32	75.54	+0.03%	241,077
2026-10-27	74.78	75.72	74.60	75.52	+0.91%	339,583
2026-10-26	74.36	75.24	74.14	74.84	+1.05%	361,561
2026-10-23	74.56	74.56	73.36	74.06	-0.38%	463,820
2026-10-22	75.00	75.48	74.24	74.34	-0.35%	686,097
2026-10-21	74.28	74.68	74.04	74.60	+0.70%	338,332
2026-10-20	73.62	74.26	73.34	74.08	+0.54%	425,168
2026-10-19	73.76	74.00	73.40	73.68	-0.51%	345,378
2026-10-16	72.96	74.06	72.78	74.06	+1.70%	480,850
2026-10-15	73.36	74.10	72.70	72.82	-0.60%	558,463
2026-10-14	72.72	73.26	72.38	73.26	+0.63%	449,072
2026-10-13	72.48	72.96	72.38	72.80	+0.94%	327,527
2026-10-12	71.74	72.44	71.74	72.12	+0.90%	283,728
2026-10-09	71.84	71.90	71.38	71.48	+0.22%	285,470
2026-10-08	71.52	72.10	71.10	71.32	-0.78%	504,492
2026-10-07	72.56	72.58	71.80	71.88	-1.02%	356,698
2026-10-06	72.44	73.24	72.40	72.62	+0.64%	430,005
2026-10-05	71.50	72.36	71.40	72.16	+0.95%	375,435
2026-10-02	71.14	71.54	70.66	71.48	+0.68%	408,475
2026-10-01	71.52	71.72	70.58	71.00	-1.61%	666,582
2026-09-30	73.26	73.64	71.88	72.16	-1.18%	435,324
2026-09-29	73.06	73.62	72.95	73.02	-0.30%	305,280
2026-09-28	73.72	73.88	73.24	73.24	-0.33%	305,900
2026-09-25	72.96	74.22	72.92	73.48	+1.02%	430,633
2026-09-24	72.26	72.78	71.94	72.74	+0.39%	381,426
2026-09-23	73.18	73.46	72.46	72.46	-0.85%	409,039
2026-09-22	74.50	74.52	73.08	73.08	-1.77%	592,519
2026-09-21	74.30	74.84	74.08	74.40	+0.43%	369,101
2026-09-18	74.52	74.56	73.48	74.08	-1.17%	1,274,077
2026-09-17	74.46	74.96	74.32	74.96	+0.67%	555,457
2026-09-16	73.32	74.46	73.30	74.46	+1.31%	707,305
2026-09-15	73.08	73.50	72.46	73.50	+0.38%	735,406
2026-09-14	73.62	74.04	73.06	73.22	-0.33%	291,270
2026-09-11	73.02	73.84	73.00	73.46	+1.10%	270,393
2026-09-10	72.86	73.22	72.62	72.66	-0.06%	519,749
2026-09-09	73.46	73.46	72.46	72.70	-1.65%	571,775
2026-09-08	74.02	74.02	73.22	73.92	-0.05%	382,567
2026-09-07	74.20	74.22	73.80	73.96	-0.62%	196,851
2026-09-04	74.52	74.78	73.96	74.42	+0.27%	357,021
2026-09-03	73.28	74.30	73.08	74.22	+1.39%	587,593
2026-09-02	72.80	73.20	72.28	73.20	+0.52%	478,606
2026-09-01	72.68	72.96	71.88	72.82	+0.41%	463,320
2026-08-31	72.30	73.20	72.12	72.52	+0.17%	1,038,592
2026-08-28	71.24	72.40	71.22	72.40	+2.32%	481,488
2026-08-27	70.02	70.76	69.30	70.76	+1.43%	853,547
2026-08-26	69.96	70.28	69.66	69.76	-1.44%	361,793
2026-08-25	70.60	71.04	70.50	70.78	+0.43%	738,439
2026-08-24	69.58	70.48	69.36	70.48	+1.47%	482,457
2026-08-21	69.58	69.58	68.68	69.46	+0.06%	422,748
2026-08-20	69.60	69.86	68.70	69.42	+0.20%	570,483
2026-08-19	71.46	71.54	69.28	69.28	-2.09%	681,578
2026-08-18	70.44	71.06	70.20	70.76	+0.48%	415,684
2026-08-17	70.60	71.16	70.28	70.42	-0.37%	357,629
2026-08-14	70.02	70.78	69.96	70.68	+0.97%	266,751
2026-08-13	70.56	70.64	69.92	70.00	-0.46%	266,487
2026-08-12	70.74	70.88	70.15	70.32	-0.26%	356,178
2026-08-11	71.24	71.50	70.38	70.50	-1.21%	345,672
2026-08-10	70.76	71.36	70.58	71.36	+0.71%	245,287
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.00%). Worst month: Sep (-1.12%). Based on 3 years of daily data (2024–2026).

Jan+2.18%
Feb+3.22%
Mar+0.32%
Apr+5.00%
May+0.87%
Jun+0.42%
Jul+4.82%
Aug+1.52%
Sep-1.12%
Oct-0.69%
Nov-0.21%
Dec+3.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ASR Nederland NV's (ASRNL.AS) latest close?

75.64 on 2026-10-30, from the Closelook data lake's daily price record.

What is ASRNL.AS's 52-week high and low?

76.42 high and 55.96 low over the trailing 52 weeks, as of 2026-10-30.

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 -1.12%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ASRNL.AS?

Uptrend stack intact: Trades +3.5% vs the 50-day and +15.2% vs the 200-day average, 1% below the 52-week high and +39.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ASRNL.AS above its 50-day and 200-day moving averages?

ASR Nederland NV trades 3.5% above its 50-day and 15.2% above its 200-day moving average (2.7% above its 20-day). As of 2026-10-30.