ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ASN5 ASN Duurzaam Aandelenfonds Inc

47.54
0.26 (0.55%)
Apr 23 2024 - Closed
Delayed by 15 minutes

ASN5 Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 47.54 0.26 0.55% 47.54 47.54 47.54 2,002
Apr 22 2024 47.28 -0.77 -1.60% 47.28 47.28 47.28 1,296
Apr 19 2024 48.05 0.46 0.97% 48.05 48.05 48.05 2,170
Apr 18 2024 47.59 -0.09 -0.19% 47.59 47.59 47.59 554
Apr 17 2024 47.68 -0.54 -1.12% 47.68 47.68 47.68 2,268
Apr 16 2024 48.22 -0.17 -0.35% 48.22 48.22 48.22 2,365
Apr 15 2024 48.39 -0.26 -0.53% 48.39 48.39 48.39 842
Apr 12 2024 48.65 0.11 0.23% 48.65 48.65 48.65 742
Apr 11 2024 48.54 -0.07 -0.14% 48.54 48.54 48.54 1,758
Apr 10 2024 48.61 -0.20 -0.41% 48.61 48.61 48.61 1,592
Apr 09 2024 48.81 0.26 0.54% 48.81 48.81 48.81 1,742
Apr 08 2024 48.55 -0.32 -0.65% 48.55 48.55 48.55 195
Apr 05 2024 48.87 0.22 0.45% 48.87 48.87 48.87 1,920
Apr 04 2024 48.65 0.33 0.68% 48.65 48.65 48.65 641
Apr 03 2024 48.32 -1.10 -2.23% 48.32 48.32 48.32 1,702
Apr 02 2024 49.42 0.56 1.15% 49.42 49.42 49.42 546
Mar 28 2024 48.86 -0.13 -0.27% 48.86 48.86 48.86 407
Mar 27 2024 48.99 0.35 0.72% 48.99 48.99 48.99 2,710
Mar 26 2024 48.64 -0.05 -0.10% 48.64 48.64 48.64 2,527
Mar 25 2024 48.69 -0.39 -0.79% 48.69 48.69 48.69 475
Mar 22 2024 49.08 1.16 2.42% 49.08 49.08 49.08 1,202
Mar 21 2024 47.92 -0.41 -0.85% 47.92 47.92 47.92 1,455
Mar 20 2024 48.33 0.41 0.86% 48.33 48.33 48.33 1,405
Mar 19 2024 47.92 -0.38 -0.79% 47.92 47.92 47.92 4,289
Mar 18 2024 48.30 0.25 0.52% 48.30 48.30 48.30 190
Mar 15 2024 48.05 -0.47 -0.97% 48.05 48.05 48.05 2,746
Mar 14 2024 48.52 -0.04 -0.08% 48.52 48.52 48.52 484
Mar 13 2024 48.56 0.21 0.43% 48.56 48.56 48.56 2,051
Mar 12 2024 48.35 -0.61 -1.25% 48.35 48.35 48.35 4,665
Mar 11 2024 48.96 0.13 0.27% 48.96 48.96 48.96 1,089
Mar 08 2024 48.83 0.50 1.03% 48.83 48.83 48.83 3,134
Mar 07 2024 48.33 0.16 0.33% 48.33 48.33 48.33 3,309
Mar 06 2024 48.17 0.02 0.04% 48.17 48.17 48.17 550
Mar 05 2024 48.15 -0.21 -0.43% 48.15 48.15 48.15 4,022
Mar 04 2024 48.36 0.37 0.77% 48.36 48.36 48.36 859
Mar 01 2024 47.99 0.48 1.01% 47.99 47.99 47.99 1,537
Feb 29 2024 47.51 -1.06 -2.18% 47.51 47.51 47.51 1,707
Feb 28 2024 48.57 0.00 0.00% 48.57 48.57 48.57 0.00
Feb 27 2024 48.57 0.18 0.37% 48.57 48.57 48.57 737
Feb 26 2024 48.39 -0.33 -0.68% 48.39 48.39 48.39 3,266
Feb 23 2024 48.72 0.40 0.83% 48.72 48.72 48.72 3,433
Feb 22 2024 48.32 0.06 0.12% 48.32 48.32 48.32 2,623
Feb 21 2024 48.26 -0.31 -0.64% 48.26 48.26 48.26 871
Feb 20 2024 48.57 -0.37 -0.76% 48.57 48.57 48.57 3,908
Feb 19 2024 48.94 0.38 0.78% 48.94 48.94 48.94 1,772
Feb 16 2024 48.56 0.28 0.58% 48.56 48.56 48.56 2,753
Feb 15 2024 48.28 0.44 0.92% 48.28 48.28 48.28 13,314
Feb 14 2024 47.84 -0.71 -1.46% 47.84 47.84 47.84 381
Feb 13 2024 48.55 0.55 1.15% 48.55 48.55 48.55 3,465
Feb 12 2024 48.00 -0.17 -0.35% 48.00 48.00 48.00 548
Feb 09 2024 48.17 0.42 0.88% 48.17 48.17 48.17 388
Feb 08 2024 47.75 -0.52 -1.08% 47.75 47.75 47.75 3,765
Feb 07 2024 48.27 0.76 1.60% 48.27 48.27 48.27 2,268
Feb 06 2024 47.51 -0.64 -1.33% 47.51 47.51 47.51 1,538
Feb 05 2024 48.15 0.18 0.38% 48.15 48.15 48.15 785
Feb 02 2024 47.97 -0.45 -0.93% 47.97 47.97 47.97 2,163
Feb 01 2024 48.42 -0.08 -0.16% 48.42 48.42 48.42 990
Jan 31 2024 48.50 -0.06 -0.12% 48.50 48.50 48.50 2,716
Jan 30 2024 48.56 -0.40 -0.82% 48.56 48.56 48.56 2,367
Jan 29 2024 48.96 0.08 0.16% 48.96 48.96 48.96 392
Jan 26 2024 48.88 0.09 0.18% 48.88 48.88 48.88 683
Jan 25 2024 48.79 0.83 1.73% 48.79 48.79 48.79 1,201

Your Recent History

Delayed Upgrade Clock