ASN Milieu & Waterfonds Inc (ASNML)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.396667988893 | 50.42 | 50.74 | 50.13 | 7842 | 50.40638875 | DE |
| 4 | 0.86 | 1.74230145867 | 49.36 | 50.74 | 48.56 | 9418 | 49.78710138 | DE |
| 12 | 1.43 | 2.93092846895 | 48.79 | 51.25 | 48.56 | 25865 | 49.80227463 | DE |
| 26 | 2.4 | 5.01882057716 | 47.82 | 51.25 | 47.61 | 20475 | 49.40861487 | DE |
| 52 | 2.22 | 4.625 | 48 | 51.25 | 42.04 | 15657 | 48.27938327 | DE |
| 156 | -2.75 | -5.19161789692 | 52.97 | 57.55 | 41.95 | 14387 | 49.44779221 | DE |
| 260 | 16.3 | 48.054245283 | 33.92 | 57.55 | 26.63 | 18086 | 44.17124052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 50.22 | -0.03 | -0.06 | 50.22 | 50.22 | 50.22 | 3304 |
| 1721925000 | 50.25 | -0.49 | -0.97 | 50.25 | 50.25 | 50.25 | 8644 |
| 1721838600 | 50.74 | 0.14 | 0.28 | 50.74 | 50.74 | 50.74 | 6565 |
| 1721752200 | 50.6 | 0.47 | 0.94 | 50.6 | 50.6 | 50.6 | 5877 |
| 1721665800 | 50.13 | -0.29 | -0.58 | 50.13 | 50.13 | 50.13 | 7665 |
| 1721406600 | 50.42 | 0.23 | 0.46 | 50.42 | 50.42 | 50.42 | 10457 |
| 1721320200 | 50.19 | -0.52 | -1.03 | 50.19 | 50.19 | 50.19 | 19208 |
| 1721233800 | 50.71 | 0.58 | 1.16 | 50.71 | 50.71 | 50.71 | 16337 |
| 1721147400 | 50.13 | -0.54 | -1.07 | 50.13 | 50.13 | 50.13 | 12499 |
| 1721061000 | 50.67 | 0.29 | 0.58 | 50.67 | 50.67 | 50.67 | 6933 |
| 1720801800 | 50.38 | 0.86 | 1.74 | 50.38 | 50.38 | 50.38 | 10328 |
| 1720715400 | 49.52 | 0.44 | 0.90 | 49.52 | 49.52 | 49.52 | 7830 |
| 1720629000 | 49.08 | -0.14 | -0.28 | 49.08 | 49.08 | 49.08 | 6666 |
| 1720542600 | 49.22 | 0.1 | 0.20 | 49.22 | 49.22 | 49.22 | 5470 |
| 1720456200 | 49.12 | 0.06 | 0.12 | 49.12 | 49.12 | 49.12 | 9972 |
| 1720197000 | 49.06 | 0.19 | 0.39 | 49.06 | 49.06 | 49.06 | 12480 |
| 1720110600 | 48.87 | 0.31 | 0.64 | 48.87 | 48.87 | 48.87 | 12271 |
| 1720024200 | 48.56 | -0.07 | -0.14 | 48.56 | 48.56 | 48.56 | 6085 |
| 1719937800 | 48.63 | -0.33 | -0.67 | 48.63 | 48.63 | 48.63 | 7137 |
| 1719851400 | 48.96 | -0.4 | -0.81 | 48.96 | 48.96 | 48.96 | 10513 |
| 1719592200 | 49.36 | -0.22 | -0.44 | 49.36 | 49.36 | 49.36 | 5432 |
| 1719505800 | 49.58 | -0.03 | -0.06 | 49.58 | 49.58 | 49.58 | 10290 |
| 1719419400 | 49.61 | -0.4 | -0.80 | 49.61 | 49.61 | 49.61 | 11041 |
| 1719333000 | 50.01 | -0.03 | -0.06 | 50.01 | 50.01 | 50.01 | 6709 |
| 1719246600 | 50.04 | -0.03 | -0.06 | 50.04 | 50.04 | 50.04 | 11267 |
| 1718987400 | 50.07 | -0.11 | -0.22 | 50.07 | 50.07 | 50.07 | 11068 |
| 1718901000 | 50.18 | 0.1 | 0.20 | 50.18 | 50.18 | 50.18 | 11133 |
| 1718814600 | 50.08 | 0.49 | 0.99 | 50.08 | 50.08 | 50.08 | 10944 |
| 1718728200 | 49.59 | -0.17 | -0.34 | 49.59 | 49.59 | 49.59 | 11506 |
| 1718641800 | 49.76 | -0.27 | -0.54 | 49.76 | 49.76 | 49.76 | 4759 |
| 1718382600 | 50.03 | 0.01 | 0.02 | 50.03 | 50.03 | 50.03 | 9602 |
| 1718296200 | 50.02 | 0.53 | 1.07 | 50.02 | 50.02 | 50.02 | 10123 |
| 1718209800 | 49.49 | -0.24 | -0.48 | 49.49 | 49.49 | 49.49 | 10316 |
| 1718123400 | 49.73 | 0.18 | 0.36 | 49.73 | 49.73 | 49.73 | 14197 |
| 1718037000 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1717777800 | 49.55 | -0.46 | -0.92 | 49.55 | 49.55 | 49.55 | 804502 |
| 1717691400 | 50.01 | 0.47 | 0.95 | 50.01 | 50.01 | 50.01 | 11308 |
| 1717605000 | 49.54 | -0.38 | -0.76 | 49.54 | 49.54 | 49.54 | 8803 |
| 1717518600 | 49.92 | 0.07 | 0.14 | 49.92 | 49.92 | 49.92 | 3180 |
| 1717432200 | 49.85 | 0.13 | 0.26 | 49.85 | 49.85 | 49.85 | 4945 |
| 1717173000 | 49.72 | 0.15 | 0.30 | 49.72 | 49.72 | 49.72 | 9152 |
| 1717086600 | 49.57 | -0.56 | -1.12 | 49.57 | 49.57 | 49.57 | 8153 |
| 1717000200 | 50.13 | -0.7 | -1.38 | 50.13 | 50.13 | 50.13 | 13448 |
| 1716913800 | 50.83 | 0.19 | 0.38 | 50.83 | 50.83 | 50.83 | 9581 |
| 1716827400 | 50.64 | 0.14 | 0.28 | 50.64 | 50.64 | 50.64 | 7510 |
| 1716568200 | 50.5 | -0.53 | -1.04 | 50.5 | 50.5 | 50.5 | 8619 |
| 1716481800 | 51.03 | 0.05 | 0.10 | 51.03 | 51.03 | 51.03 | 10422 |
| 1716395400 | 50.98 | -0.09 | -0.18 | 50.98 | 50.98 | 50.98 | 20942 |
| 1716309000 | 51.07 | 0.16 | 0.31 | 51.07 | 51.07 | 51.07 | 3788 |
| 1716222600 | 50.91 | -0.17 | -0.33 | 50.91 | 50.91 | 50.91 | 33848 |
| 1715963400 | 51.08 | -0.17 | -0.33 | 51.08 | 51.08 | 51.08 | 16636 |
| 1715877000 | 51.25 | 0.45 | 0.89 | 51.25 | 51.25 | 51.25 | 17086 |
| 1715790600 | 50.8 | 0.21 | 0.42 | 50.8 | 50.8 | 50.8 | 8085 |
| 1715704200 | 50.59 | -0.21 | -0.41 | 50.59 | 50.59 | 50.59 | 9647 |
| 1715617800 | 50.8 | 0.28 | 0.55 | 50.8 | 50.8 | 50.8 | 10520 |
| 1715358600 | 50.52 | 0.33 | 0.66 | 50.52 | 50.52 | 50.52 | 7918 |
| 1715272200 | 50.19 | 0.03 | 0.06 | 50.19 | 50.19 | 50.19 | 26212 |
| 1715185800 | 50.16 | 0.4 | 0.80 | 50.16 | 50.16 | 50.16 | 84193 |
| 1715099400 | 49.76 | 0.47 | 0.95 | 49.76 | 49.76 | 49.76 | 39804 |
| 1715013000 | 49.29 | 0.5 | 1.02 | 49.29 | 49.29 | 49.29 | 8797 |
| 1714753800 | 48.79 | 0.49 | 1.01 | 48.79 | 48.79 | 48.79 | 17587 |
| 1714667400 | 48.3 | -0.95 | -1.93 | 48.3 | 48.3 | 48.3 | 5417 |
| 1714494600 | 49.25 | 0.27 | 0.55 | 49.25 | 49.25 | 49.25 | 16904 |
| 1714408200 | 48.98 | 0.49 | 1.01 | 48.98 | 48.98 | 48.98 | 6560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
