ASN Beleggingsfondsen Aif Nv (ASNN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.224143451809 | 62.46 | 62.67 | 62.4 | 3927 | 62.53194734 | DE |
| 4 | -0.61 | -0.965037177662 | 63.21 | 63.28 | 62.18 | 8724 | 62.57052604 | DE |
| 12 | -0.46 | -0.729464002537 | 63.06 | 63.42 | 61.53 | 5021 | 62.52131005 | DE |
| 26 | 1.45 | 2.37121831562 | 61.15 | 63.42 | 60.56 | 4511 | 62.08969073 | DE |
| 52 | 4.19 | 7.17342920733 | 58.41 | 63.42 | 56.23 | 3727 | 60.58390878 | DE |
| 156 | 0.19 | 0.304438391283 | 62.41 | 65.31 | 53.97 | 4179 | 60.29400401 | DE |
| 260 | 7.9 | 14.4424131627 | 54.7 | 65.31 | 49.25 | 4342 | 58.73231198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 62.6 | -0.07 | -0.11 | 62.6 | 62.6 | 62.6 | 5030 |
| 1718814600 | 62.67 | 0.27 | 0.43 | 62.67 | 62.67 | 62.67 | 2895 |
| 1718728200 | 62.4 | -0.09 | -0.14 | 62.4 | 62.4 | 62.4 | 1113 |
| 1718641800 | 62.49 | 0.03 | 0.05 | 62.49 | 62.49 | 62.49 | 5582 |
| 1718382600 | 62.46 | -0.07 | -0.11 | 62.46 | 62.46 | 62.46 | 5017 |
| 1718296200 | 62.53 | 0.35 | 0.56 | 62.53 | 62.53 | 62.53 | 106891 |
| 1718209800 | 62.18 | -0.11 | -0.18 | 62.18 | 62.18 | 62.18 | 5310 |
| 1718123400 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 4906 |
| 1718037000 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 0 |
| 1717777800 | 62.29 | -0.8 | -1.27 | 62.29 | 62.29 | 62.29 | 2793 |
| 1717691400 | 63.09 | 0.28 | 0.45 | 63.09 | 63.09 | 63.09 | 1012 |
| 1717605000 | 62.81 | 0.03 | 0.05 | 62.81 | 62.81 | 62.81 | 1470 |
| 1717518600 | 62.78 | 0.12 | 0.19 | 62.78 | 62.78 | 62.78 | 8408 |
| 1717432200 | 62.66 | 0.09 | 0.14 | 62.66 | 62.66 | 62.66 | 1440 |
| 1717173000 | 62.57 | -0.09 | -0.14 | 62.57 | 62.57 | 62.57 | 1300 |
| 1717086600 | 62.66 | -0.35 | -0.56 | 62.66 | 62.66 | 62.66 | 2531 |
| 1717000200 | 63.01 | -0.27 | -0.43 | 63.01 | 63.01 | 63.01 | 1879 |
| 1716913800 | 63.28 | 0.14 | 0.22 | 63.28 | 63.28 | 63.28 | 5883 |
| 1716827400 | 63.14 | -0.07 | -0.11 | 63.14 | 63.14 | 63.14 | 1897 |
| 1716568200 | 63.21 | -0.11 | -0.17 | 63.21 | 63.21 | 63.21 | 390 |
| 1716481800 | 63.32 | 0.02 | 0.03 | 63.32 | 63.32 | 63.32 | 4676 |
| 1716395400 | 63.3 | -0.04 | -0.06 | 63.3 | 63.3 | 63.3 | 1995 |
| 1716309000 | 63.34 | 0.07 | 0.11 | 63.34 | 63.34 | 63.34 | 2516 |
| 1716222600 | 63.27 | -0.15 | -0.24 | 63.27 | 63.27 | 63.27 | 2254 |
| 1715963400 | 63.42 | 0 | 0.00 | 63.42 | 63.42 | 63.42 | 2427 |
| 1715877000 | 63.42 | 0.41 | 0.65 | 63.42 | 63.42 | 63.42 | 251 |
| 1715790600 | 63.01 | 0.06 | 0.10 | 63.01 | 63.01 | 63.01 | 4427 |
| 1715704200 | 62.95 | -0.04 | -0.06 | 62.95 | 62.95 | 62.95 | 5460 |
| 1715617800 | 62.99 | 0.22 | 0.35 | 62.99 | 62.99 | 62.99 | 2536 |
| 1715358600 | 62.77 | 0.04 | 0.06 | 62.77 | 62.77 | 62.77 | 1201 |
| 1715272200 | 62.73 | 0.01 | 0.02 | 62.73 | 62.73 | 62.73 | 1056 |
| 1715185800 | 62.72 | 0.28 | 0.45 | 62.72 | 62.72 | 62.72 | 1967 |
| 1715099400 | 62.44 | 0.15 | 0.24 | 62.44 | 62.44 | 62.44 | 510 |
| 1715013000 | 62.29 | 0.27 | 0.44 | 62.29 | 62.29 | 62.29 | 571 |
| 1714753800 | 62.02 | 0.08 | 0.13 | 62.02 | 62.02 | 62.02 | 6766 |
| 1714667400 | 61.94 | -0.28 | -0.45 | 61.94 | 61.94 | 61.94 | 1039 |
| 1714494600 | 62.22 | 0.18 | 0.29 | 62.22 | 62.22 | 62.22 | 5720 |
| 1714408200 | 62.04 | 0.39 | 0.63 | 62.04 | 62.04 | 62.04 | 254 |
| 1714149000 | 61.65 | -0.31 | -0.50 | 61.65 | 61.65 | 61.65 | 1510 |
| 1714062600 | 61.96 | -0.09 | -0.15 | 61.96 | 61.96 | 61.96 | 1107 |
| 1713976200 | 62.05 | 0.24 | 0.39 | 62.05 | 62.05 | 62.05 | 500 |
| 1713889800 | 61.81 | 0.28 | 0.46 | 61.81 | 61.81 | 61.81 | 2851 |
| 1713803400 | 61.53 | -0.18 | -0.29 | 61.53 | 61.53 | 61.53 | 4777 |
| 1713544200 | 61.71 | 0 | 0.00 | 61.71 | 61.71 | 61.71 | 6164 |
| 1713457800 | 61.71 | -0.17 | -0.27 | 61.71 | 61.71 | 61.71 | 4664 |
| 1713371400 | 61.88 | -0.35 | -0.56 | 61.88 | 61.88 | 61.88 | 2182 |
| 1713285000 | 62.23 | -0.28 | -0.45 | 62.23 | 62.23 | 62.23 | 7474 |
| 1713198600 | 62.51 | 0.06 | 0.10 | 62.51 | 62.51 | 62.51 | 2364 |
| 1712939400 | 62.45 | 0.05 | 0.08 | 62.45 | 62.45 | 62.45 | 1991 |
| 1712853000 | 62.4 | -0.09 | -0.14 | 62.4 | 62.4 | 62.4 | 1553 |
| 1712766600 | 62.49 | 0.08 | 0.13 | 62.49 | 62.49 | 62.49 | 3650 |
| 1712680200 | 62.41 | -0.05 | -0.08 | 62.41 | 62.41 | 62.41 | 514 |
| 1712593800 | 62.46 | -0.05 | -0.08 | 62.46 | 62.46 | 62.46 | 933 |
| 1712334600 | 62.51 | -0.03 | -0.05 | 62.51 | 62.51 | 62.51 | 640 |
| 1712248200 | 62.54 | -0.07 | -0.11 | 62.54 | 62.54 | 62.54 | 740 |
| 1712161800 | 62.61 | -0.45 | -0.71 | 62.61 | 62.61 | 62.61 | 22922 |
| 1712075400 | 63.06 | 0.03 | 0.05 | 63.06 | 63.06 | 63.06 | 3708 |
| 1711647000 | 63.03 | 0.19 | 0.30 | 63.03 | 63.03 | 63.03 | 1708 |
| 1711560600 | 62.84 | 0.08 | 0.13 | 62.84 | 62.84 | 62.84 | 2531 |
| 1711474200 | 62.76 | -0.24 | -0.38 | 62.76 | 62.76 | 62.76 | 7506 |
| 1711387800 | 63 | 0.09 | 0.14 | 63 | 63 | 63 | 3124 |
| 1711128600 | 62.91 | 0.39 | 0.62 | 62.91 | 62.91 | 62.91 | 447 |
| 1711042200 | 62.52 | 0.12 | 0.19 | 62.52 | 62.52 | 62.52 | 2185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
