ASN Duurzaam Aandelenfonds Inc (ASN5)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -3.42607973422 | 48.16 | 48.16 | 46.51 | 1571 | 47.93621976 | DE |
| 4 | 0.23 | 0.496974935177 | 46.28 | 48.22 | 45.95 | 1822 | 47.40534863 | DE |
| 12 | -0.86 | -1.81549503905 | 47.37 | 50.2 | 45.95 | 2553 | 48.28173436 | DE |
| 26 | -2.37 | -4.84860883797 | 48.88 | 50.2 | 45.95 | 2200 | 48.29317155 | DE |
| 52 | -1.71 | -3.5462463708 | 48.22 | 50.2 | 40.71 | 2062 | 47.27918613 | DE |
| 156 | -12.72 | -21.4756035793 | 59.23 | 62.33 | 39.09 | 2206 | 51.2449738 | DE |
| 260 | 5.22 | 12.6422862679 | 41.29 | 62.33 | 28.27 | 2709 | 46.7749547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 46.51 | -1.19 | -2.49 | 46.51 | 46.51 | 46.51 | 921 |
| 1721925000 | 47.7 | 0.09 | 0.19 | 47.7 | 47.7 | 47.7 | 277 |
| 1721838600 | 47.61 | -0.28 | -0.58 | 47.61 | 47.61 | 47.61 | 710 |
| 1721752200 | 47.89 | -0.05 | -0.10 | 47.89 | 47.89 | 47.89 | 4003 |
| 1721665800 | 47.94 | -0.22 | -0.46 | 47.94 | 47.94 | 47.94 | 722 |
| 1721406600 | 48.16 | 0.23 | 0.48 | 48.16 | 48.16 | 48.16 | 2142 |
| 1721320200 | 47.93 | -0.02 | -0.04 | 47.93 | 47.93 | 47.93 | 984 |
| 1721233800 | 47.95 | -0.04 | -0.08 | 47.95 | 47.95 | 47.95 | 2738 |
| 1721147400 | 47.99 | -0.23 | -0.48 | 47.99 | 47.99 | 47.99 | 3374 |
| 1721061000 | 48.22 | 0.24 | 0.50 | 48.22 | 48.22 | 48.22 | 1609 |
| 1720801800 | 47.98 | 0.85 | 1.80 | 47.98 | 47.98 | 47.98 | 1787 |
| 1720715400 | 47.13 | 0.38 | 0.81 | 47.13 | 47.13 | 47.13 | 4096 |
| 1720629000 | 46.75 | -0.49 | -1.04 | 46.75 | 46.75 | 46.75 | 1875 |
| 1720542600 | 47.24 | 0.07 | 0.15 | 47.24 | 47.24 | 47.24 | 518 |
| 1720456200 | 47.17 | 0.43 | 0.92 | 47.17 | 47.17 | 47.17 | 5073 |
| 1720197000 | 46.74 | 0.28 | 0.60 | 46.74 | 46.74 | 46.74 | 2249 |
| 1720110600 | 46.46 | 0.51 | 1.11 | 46.46 | 46.46 | 46.46 | 1343 |
| 1720024200 | 45.95 | -0.08 | -0.17 | 45.95 | 45.95 | 45.95 | 1160 |
| 1719937800 | 46.03 | 0.06 | 0.13 | 46.03 | 46.03 | 46.03 | 1455 |
| 1719851400 | 45.97 | -0.31 | -0.67 | 45.97 | 45.97 | 45.97 | 86 |
| 1719592200 | 46.28 | -0.02 | -0.04 | 46.28 | 46.28 | 46.28 | 242 |
| 1719505800 | 46.3 | -0.61 | -1.30 | 46.3 | 46.3 | 46.3 | 3376 |
| 1719419400 | 46.91 | -0.8 | -1.68 | 46.91 | 46.91 | 46.91 | 1659 |
| 1719333000 | 47.71 | 0.62 | 1.32 | 47.71 | 47.71 | 47.71 | 134 |
| 1719246600 | 47.09 | -0.44 | -0.93 | 47.09 | 47.09 | 47.09 | 768 |
| 1718987400 | 47.53 | 0.45 | 0.96 | 47.53 | 47.53 | 47.53 | 678 |
| 1718901000 | 47.08 | -0.27 | -0.57 | 47.08 | 47.08 | 47.08 | 15362 |
| 1718814600 | 47.35 | 0.03 | 0.06 | 47.35 | 47.35 | 47.35 | 622 |
| 1718728200 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 1796 |
| 1718641800 | 47.32 | -0.2 | -0.42 | 47.32 | 47.32 | 47.32 | 776 |
| 1718382600 | 47.52 | -1.32 | -2.70 | 47.52 | 47.52 | 47.52 | 137 |
| 1718296200 | 48.84 | 0.78 | 1.62 | 48.84 | 48.84 | 48.84 | 587 |
| 1718209800 | 48.06 | -0.92 | -1.88 | 48.06 | 48.06 | 48.06 | 5312 |
| 1718123400 | 48.98 | -0.24 | -0.49 | 48.98 | 48.98 | 48.98 | 519 |
| 1718037000 | 49.22 | 0 | 0.00 | 49.22 | 49.22 | 49.22 | 0 |
| 1717777800 | 49.22 | 0.1 | 0.20 | 49.22 | 49.22 | 49.22 | 401 |
| 1717691400 | 49.12 | 0.11 | 0.22 | 49.12 | 49.12 | 49.12 | 1451 |
| 1717605000 | 49.01 | -0.7 | -1.41 | 49.01 | 49.01 | 49.01 | 1884 |
| 1717518600 | 49.71 | 0.1 | 0.20 | 49.71 | 49.71 | 49.71 | 941 |
| 1717432200 | 49.61 | 0.27 | 0.55 | 49.61 | 49.61 | 49.61 | 267 |
| 1717173000 | 49.34 | 0.13 | 0.26 | 49.34 | 49.34 | 49.34 | 1496 |
| 1717086600 | 49.21 | -0.69 | -1.38 | 49.21 | 49.21 | 49.21 | 667 |
| 1717000200 | 49.9 | -0.3 | -0.60 | 49.9 | 49.9 | 49.9 | 841 |
| 1716913800 | 50.2 | 0.54 | 1.09 | 50.2 | 50.2 | 50.2 | 1479 |
| 1716827400 | 49.66 | 0.11 | 0.22 | 49.66 | 49.66 | 49.66 | 1201 |
| 1716568200 | 49.55 | 0.1 | 0.20 | 49.55 | 49.55 | 49.55 | 6565 |
| 1716481800 | 49.45 | -0.25 | -0.50 | 49.45 | 49.45 | 49.45 | 2515 |
| 1716395400 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 3202 |
| 1716309000 | 49.7 | 0.06 | 0.12 | 49.7 | 49.7 | 49.7 | 2759 |
| 1716222600 | 49.64 | -0.21 | -0.42 | 49.64 | 49.64 | 49.64 | 2231 |
| 1715963400 | 49.85 | 0.09 | 0.18 | 49.85 | 49.85 | 49.85 | 5446 |
| 1715877000 | 49.76 | 0.49 | 0.99 | 49.76 | 49.76 | 49.76 | 4371 |
| 1715790600 | 49.27 | 0.33 | 0.67 | 49.27 | 49.27 | 49.27 | 1940 |
| 1715704200 | 48.94 | -0.01 | -0.02 | 48.94 | 48.94 | 48.94 | 3060 |
| 1715617800 | 48.95 | 0.21 | 0.43 | 48.95 | 48.95 | 48.95 | 937 |
| 1715358600 | 48.74 | 0.27 | 0.56 | 48.74 | 48.74 | 48.74 | 1114 |
| 1715272200 | 48.47 | -0.17 | -0.35 | 48.47 | 48.47 | 48.47 | 2867 |
| 1715185800 | 48.64 | 0.51 | 1.06 | 48.64 | 48.64 | 48.64 | 30707 |
| 1715099400 | 48.13 | 0.43 | 0.90 | 48.13 | 48.13 | 48.13 | 1315 |
| 1715013000 | 47.7 | 0.33 | 0.70 | 47.7 | 47.7 | 47.7 | 544 |
| 1714753800 | 47.37 | 0.2 | 0.42 | 47.37 | 47.37 | 47.37 | 2250 |
| 1714667400 | 47.17 | -1.13 | -2.34 | 47.17 | 47.17 | 47.17 | 1670 |
| 1714494600 | 48.3 | 0.71 | 1.49 | 48.3 | 48.3 | 48.3 | 2785 |
| 1714408200 | 47.59 | 0.25 | 0.53 | 47.59 | 47.59 | 47.59 | 488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
