ASN Beleggingsfondsen Aif Nv (ASNN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.112323491656 | 62.32 | 62.63 | 62.25 | 3654 | 62.38029971 | DE |
| 4 | -0.07 | -0.112323491656 | 62.32 | 62.99 | 61.99 | 3082 | 62.43297906 | DE |
| 12 | 0.23 | 0.370848113512 | 62.02 | 63.42 | 61.99 | 4611 | 62.57991823 | DE |
| 26 | 0.7 | 1.13728675873 | 61.55 | 63.42 | 61.49 | 3957 | 62.40139302 | DE |
| 52 | 3.67 | 6.26493683851 | 58.58 | 63.42 | 56.23 | 3810 | 60.81650166 | DE |
| 156 | -1.3 | -2.04563335956 | 63.55 | 65.31 | 53.97 | 4108 | 60.23583544 | DE |
| 260 | 6.76 | 12.1823752027 | 55.49 | 65.31 | 49.25 | 4356 | 58.81271048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 62.25 | -0.12 | -0.19 | 62.25 | 62.25 | 62.25 | 1850 |
| 1721925000 | 62.37 | -0.26 | -0.42 | 62.37 | 62.37 | 62.37 | 2121 |
| 1721838600 | 62.63 | 0.13 | 0.21 | 62.63 | 62.63 | 62.63 | 387 |
| 1721752200 | 62.5 | 0.18 | 0.29 | 62.5 | 62.5 | 62.5 | 3640 |
| 1721665800 | 62.32 | -0.23 | -0.37 | 62.32 | 62.32 | 62.32 | 8466 |
| 1721406600 | 62.55 | 0 | 0.00 | 62.55 | 62.55 | 62.55 | 0 |
| 1721320200 | 62.55 | -0.44 | -0.70 | 62.55 | 62.55 | 62.55 | 1198 |
| 1721233800 | 62.99 | 0.25 | 0.40 | 62.99 | 62.99 | 62.99 | 2773 |
| 1721147400 | 62.74 | -0.17 | -0.27 | 62.74 | 62.74 | 62.74 | 2122 |
| 1721061000 | 62.91 | 0.09 | 0.14 | 62.91 | 62.91 | 62.91 | 5093 |
| 1720801800 | 62.82 | 0.35 | 0.56 | 62.82 | 62.82 | 62.82 | 4412 |
| 1720715400 | 62.47 | 0.24 | 0.39 | 62.47 | 62.47 | 62.47 | 1987 |
| 1720629000 | 62.23 | -0.16 | -0.26 | 62.23 | 62.23 | 62.23 | 4806 |
| 1720542600 | 62.39 | 0.04 | 0.06 | 62.39 | 62.39 | 62.39 | 2176 |
| 1720456200 | 62.35 | 0.08 | 0.13 | 62.35 | 62.35 | 62.35 | 3296 |
| 1720197000 | 62.27 | 0.07 | 0.11 | 62.27 | 62.27 | 62.27 | 2527 |
| 1720110600 | 62.2 | 0.21 | 0.34 | 62.2 | 62.2 | 62.2 | 603 |
| 1720024200 | 61.99 | -0.01 | -0.02 | 61.99 | 61.99 | 61.99 | 3305 |
| 1719937800 | 62 | -0.17 | -0.27 | 62 | 62 | 62 | 2474 |
| 1719851400 | 62.17 | -0.15 | -0.24 | 62.17 | 62.17 | 62.17 | 3582 |
| 1719592200 | 62.32 | -0.09 | -0.14 | 62.32 | 62.32 | 62.32 | 3584 |
| 1719505800 | 62.41 | -0.12 | -0.19 | 62.41 | 62.41 | 62.41 | 805 |
| 1719419400 | 62.53 | -0.04 | -0.06 | 62.53 | 62.53 | 62.53 | 635 |
| 1719333000 | 62.57 | -0.04 | -0.06 | 62.57 | 62.57 | 62.57 | 408 |
| 1719246600 | 62.61 | -0.02 | -0.03 | 62.61 | 62.61 | 62.61 | 1944 |
| 1718987400 | 62.63 | 0.03 | 0.05 | 62.63 | 62.63 | 62.63 | 1571 |
| 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 | 0.02 | 0.03 | 63.01 | 63.01 | 63.01 | 4427 |
| 1715704200 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 62.99 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
