![ASN Biodiversiteitsfonds NV](/common/images/company/EU_ASNBD.png)
ASN Biodiversiteitsfonds NV (ASNBD)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 24.57 | 24.58 | 24.56 | 728 | 24.56627188 | DE |
4 | -0.09 | -0.36496350365 | 24.66 | 24.67 | 24.56 | 717 | 24.60661136 | DE |
12 | -0.03 | -0.121951219512 | 24.6 | 24.8 | 24.47 | 886 | 24.62926285 | DE |
26 | -0.09 | -0.36496350365 | 24.66 | 24.8 | 24.46 | 1556 | 24.59780907 | DE |
52 | -0.15 | -0.606796116505 | 24.72 | 24.87 | 24.46 | 1802 | 24.63792059 | DE |
156 | -0.43 | -1.72 | 25 | 25.04 | 24.12 | 2586 | 24.81969549 | DE |
260 | -0.43 | -1.72 | 25 | 25.04 | 24.12 | 2586 | 24.81969549 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 24.57 | -0.01 | -0.04 | 24.57 | 24.57 | 24.57 | 837 |
1721838600 | 24.58 | 0.02 | 0.08 | 24.58 | 24.58 | 24.58 | 249 |
1721752200 | 24.56 | -0.01 | -0.04 | 24.56 | 24.56 | 24.56 | 1335 |
1721665800 | 24.57 | 0.01 | 0.04 | 24.57 | 24.57 | 24.57 | 492 |
1721406600 | 24.56 | -0.01 | -0.04 | 24.56 | 24.56 | 24.56 | 215 |
1721320200 | 24.57 | -0.04 | -0.16 | 24.57 | 24.57 | 24.57 | 2302 |
1721233800 | 24.61 | 0.04 | 0.16 | 24.61 | 24.61 | 24.61 | 475 |
1721147400 | 24.57 | -0.01 | -0.04 | 24.57 | 24.57 | 24.57 | 865 |
1721061000 | 24.58 | -0.05 | -0.20 | 24.58 | 24.58 | 24.58 | 156 |
1720801800 | 24.63 | -0.02 | -0.08 | 24.63 | 24.63 | 24.63 | 942 |
1720715400 | 24.65 | 0.01 | 0.04 | 24.65 | 24.65 | 24.65 | 444 |
1720629000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 1408 |
1720542600 | 24.64 | -0.01 | -0.04 | 24.64 | 24.64 | 24.64 | 1018 |
1720456200 | 24.65 | -0.02 | -0.08 | 24.65 | 24.65 | 24.65 | 1166 |
1720197000 | 24.67 | 0.01 | 0.04 | 24.67 | 24.67 | 24.67 | 236 |
1720110600 | 24.66 | -0.01 | -0.04 | 24.66 | 24.66 | 24.66 | 249 |
1720024200 | 24.67 | 0.05 | 0.20 | 24.67 | 24.67 | 24.67 | 66 |
1719937800 | 24.62 | -0.03 | -0.12 | 24.62 | 24.62 | 24.62 | 1015 |
1719851400 | 24.65 | -0.01 | -0.04 | 24.65 | 24.65 | 24.65 | 251 |
1719592200 | 24.66 | -0.1 | -0.40 | 24.66 | 24.66 | 24.66 | 116 |
1719505800 | 24.76 | -0.01 | -0.04 | 24.76 | 24.76 | 24.76 | 571 |
1719419400 | 24.77 | 0.01 | 0.04 | 24.77 | 24.77 | 24.77 | 693 |
1719333000 | 24.76 | -0.02 | -0.08 | 24.76 | 24.76 | 24.76 | 1222 |
1719246600 | 24.78 | 0.04 | 0.16 | 24.78 | 24.78 | 24.78 | 1542 |
1718987400 | 24.74 | 0.01 | 0.04 | 24.74 | 24.74 | 24.74 | 576 |
1718901000 | 24.73 | 0 | 0.00 | 24.73 | 24.73 | 24.73 | 573 |
1718814600 | 24.73 | -0.02 | -0.08 | 24.73 | 24.73 | 24.73 | 743 |
1718728200 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 191 |
1718641800 | 24.8 | 0.08 | 0.32 | 24.8 | 24.8 | 24.8 | 3107 |
1718382600 | 24.72 | 0.05 | 0.20 | 24.72 | 24.72 | 24.72 | 408 |
1718296200 | 24.67 | -0.09 | -0.36 | 24.67 | 24.67 | 24.67 | 1156 |
1718209800 | 24.76 | 0.01 | 0.04 | 24.76 | 24.76 | 24.76 | 1255 |
1718123400 | 24.75 | 0.07 | 0.28 | 24.75 | 24.75 | 24.75 | 1277 |
1718037000 | 24.68 | 0 | 0.00 | 24.68 | 24.68 | 24.68 | 0 |
1717777800 | 24.68 | -0.01 | -0.04 | 24.68 | 24.68 | 24.68 | 918 |
1717691400 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 135 |
1717605000 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 971 |
1717518600 | 24.69 | -0.01 | -0.04 | 24.69 | 24.69 | 24.69 | 771 |
1717432200 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 493 |
1717173000 | 24.7 | -0.02 | -0.08 | 24.7 | 24.7 | 24.7 | 314 |
1717086600 | 24.72 | 0.01 | 0.04 | 24.72 | 24.72 | 24.72 | 99 |
1717000200 | 24.71 | 0.02 | 0.08 | 24.71 | 24.71 | 24.71 | 392 |
1716913800 | 24.69 | 0.08 | 0.33 | 24.69 | 24.69 | 24.69 | 509 |
1716827400 | 24.61 | -0.02 | -0.08 | 24.61 | 24.61 | 24.61 | 509 |
1716568200 | 24.63 | 0.16 | 0.65 | 24.63 | 24.63 | 24.63 | 175 |
1716481800 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 881 |
1716395400 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 1018 |
1716309000 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 871 |
1716222600 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 31 |
1715963400 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 260 |
1715877000 | 24.47 | -0.01 | -0.04 | 24.47 | 24.47 | 24.47 | 928 |
1715790600 | 24.48 | -0.02 | -0.08 | 24.48 | 24.48 | 24.48 | 925 |
1715704200 | 24.5 | -0.02 | -0.08 | 24.5 | 24.5 | 24.5 | 556 |
1715617800 | 24.52 | 0.01 | 0.04 | 24.52 | 24.52 | 24.52 | 266 |
1715358600 | 24.51 | -0.06 | -0.24 | 24.51 | 24.51 | 24.51 | 60 |
1715272200 | 24.57 | 0.01 | 0.04 | 24.57 | 24.57 | 24.57 | 517 |
1715185800 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 7587 |
1715099400 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 290 |
1715013000 | 24.56 | -0.04 | -0.16 | 24.56 | 24.56 | 24.56 | 4164 |
1714753800 | 24.6 | 0.01 | 0.04 | 24.6 | 24.6 | 24.6 | 458 |
1714667400 | 24.59 | 0.01 | 0.04 | 24.59 | 24.59 | 24.59 | 451 |
1714494600 | 24.58 | -0.03 | -0.12 | 24.58 | 24.58 | 24.58 | 767 |
1714408200 | 24.61 | 0.03 | 0.12 | 24.61 | 24.61 | 24.61 | 174 |
1714149000 | 24.58 | -0.02 | -0.08 | 24.58 | 24.58 | 24.58 | 359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.