ASN Beleggingsfondsen Aif Nv (ASNZO)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.44 | -2.87837678424 | 84.77 | 84.77 | 82.33 | 1716 | 83.97209508 | DE |
| 4 | -0.48 | -0.57964014008 | 82.81 | 85.09 | 82.33 | 2777 | 84.22339689 | DE |
| 12 | -2.55 | -3.00424128181 | 84.88 | 85.34 | 81.83 | 2370 | 83.85216745 | DE |
| 26 | -1.44 | -1.71899247941 | 83.77 | 85.34 | 78.59 | 2509 | 83.06234319 | DE |
| 52 | 3.56 | 4.51948711438 | 78.77 | 85.34 | 77.6 | 2648 | 82.42462249 | DE |
| 156 | 0.82 | 1.00601153233 | 81.51 | 85.34 | 63.2 | 2508 | 76.41010883 | DE |
| 260 | 17.91 | 27.8019248681 | 64.42 | 85.34 | 46.72 | 2722 | 71.57805057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 82.33 | -0.87 | -1.05 | 82.33 | 82.33 | 82.33 | 1080 |
| 1734629400 | 83.2 | -0.64 | -0.76 | 83.2 | 83.2 | 83.2 | 1516 |
| 1734543000 | 83.84 | -0.31 | -0.37 | 83.84 | 83.84 | 83.84 | 3486 |
| 1734456600 | 84.15 | 0.04 | 0.05 | 84.15 | 84.15 | 84.15 | 250 |
| 1734370200 | 84.11 | -0.66 | -0.78 | 84.11 | 84.11 | 84.11 | 1622 |
| 1734111000 | 84.77 | -0.12 | -0.14 | 84.77 | 84.77 | 84.77 | 1708 |
| 1734024600 | 84.89 | 0.43 | 0.51 | 84.89 | 84.89 | 84.89 | 870 |
| 1733938200 | 84.46 | -0.39 | -0.46 | 84.46 | 84.46 | 84.46 | 803 |
| 1733851800 | 84.85 | 0 | 0.00 | 84.85 | 84.85 | 84.85 | 0 |
| 1733765400 | 84.85 | 0.19 | 0.22 | 84.85 | 84.85 | 84.85 | 11 |
| 1733506200 | 84.66 | -0.43 | -0.51 | 84.66 | 84.66 | 84.66 | 1334 |
| 1733419800 | 85.09 | 0.3 | 0.35 | 85.09 | 85.09 | 85.09 | 3859 |
| 1733333400 | 84.79 | 0.28 | 0.33 | 84.79 | 84.79 | 84.79 | 9082 |
| 1733247000 | 84.51 | 0.66 | 0.79 | 84.51 | 84.51 | 84.51 | 9008 |
| 1733160600 | 83.85 | 0.23 | 0.28 | 83.85 | 83.85 | 83.85 | 951 |
| 1732901400 | 83.62 | 0.37 | 0.44 | 83.62 | 83.62 | 83.62 | 2367 |
| 1732815000 | 83.25 | -1.07 | -1.27 | 83.25 | 83.25 | 83.25 | 2055 |
| 1732728600 | 84.32 | 0 | 0.00 | 84.32 | 84.32 | 84.32 | 0 |
| 1732642200 | 84.32 | 0.07 | 0.08 | 84.32 | 84.32 | 84.32 | 2233 |
| 1732555800 | 84.25 | 1.44 | 1.74 | 84.25 | 84.25 | 84.25 | 2190 |
| 1732296600 | 82.81 | 0.57 | 0.69 | 82.81 | 82.81 | 82.81 | 2887 |
| 1732210200 | 82.24 | 0.24 | 0.29 | 82.24 | 82.24 | 82.24 | 990 |
| 1732123800 | 82 | 0.17 | 0.21 | 82 | 82 | 82 | 2353 |
| 1732037400 | 81.83 | -0.38 | -0.46 | 81.83 | 81.83 | 81.83 | 2246 |
| 1731951000 | 82.21 | -0.86 | -1.04 | 82.21 | 82.21 | 82.21 | 5634 |
| 1731691800 | 83.07 | 0.1 | 0.12 | 83.07 | 83.07 | 83.07 | 1110 |
| 1731605400 | 82.97 | -0.29 | -0.35 | 82.97 | 82.97 | 82.97 | 1215 |
| 1731519000 | 83.26 | -0.99 | -1.18 | 83.26 | 83.26 | 83.26 | 3493 |
| 1731432600 | 84.25 | 0.78 | 0.93 | 84.25 | 84.25 | 84.25 | 845 |
| 1731346200 | 83.47 | 0.06 | 0.07 | 83.47 | 83.47 | 83.47 | 827 |
| 1731087000 | 83.41 | 0.25 | 0.30 | 83.41 | 83.41 | 83.41 | 1292 |
| 1731000600 | 83.16 | 0.46 | 0.56 | 83.16 | 83.16 | 83.16 | 9387 |
| 1730914200 | 82.7 | 0.4 | 0.49 | 82.7 | 82.7 | 82.7 | 143 |
| 1730827800 | 82.3 | -0.13 | -0.16 | 82.3 | 82.3 | 82.3 | 3570 |
| 1730741400 | 82.43 | 0.36 | 0.44 | 82.43 | 82.43 | 82.43 | 2379 |
| 1730482200 | 82.07 | -0.9 | -1.08 | 82.07 | 82.07 | 82.07 | 651 |
| 1730395800 | 82.97 | -0.8 | -0.95 | 82.97 | 82.97 | 82.97 | 843 |
| 1730309400 | 83.77 | -0.19 | -0.23 | 83.77 | 83.77 | 83.77 | 692 |
| 1730223000 | 83.96 | 0.31 | 0.37 | 83.96 | 83.96 | 83.96 | 5028 |
| 1730136600 | 83.65 | 0 | 0.00 | 83.65 | 83.65 | 83.65 | 1755 |
| 1729873800 | 83.65 | 0.06 | 0.07 | 83.65 | 83.65 | 83.65 | 2403 |
| 1729787400 | 83.59 | -0.46 | -0.55 | 83.59 | 83.59 | 83.59 | 644 |
| 1729701000 | 84.05 | -0.4 | -0.47 | 84.05 | 84.05 | 84.05 | 2050 |
| 1729614600 | 84.45 | -0.41 | -0.48 | 84.45 | 84.45 | 84.45 | 1094 |
| 1729528200 | 84.86 | 0 | 0.00 | 84.86 | 84.86 | 84.86 | 0 |
| 1729269000 | 84.86 | 0.24 | 0.28 | 84.86 | 84.86 | 84.86 | 512 |
| 1729182600 | 84.62 | -0.36 | -0.42 | 84.62 | 84.62 | 84.62 | 2248 |
| 1729096200 | 84.98 | -0.36 | -0.42 | 84.98 | 84.98 | 84.98 | 3455 |
| 1729009800 | 85.34 | 0.51 | 0.60 | 85.34 | 85.34 | 85.34 | 1570 |
| 1728923400 | 84.83 | 0.26 | 0.31 | 84.83 | 84.83 | 84.83 | 966 |
| 1728664200 | 84.57 | -0.13 | -0.15 | 84.57 | 84.57 | 84.57 | 4375 |
| 1728577800 | 84.7 | 0.68 | 0.81 | 84.7 | 84.7 | 84.7 | 41 |
| 1728491400 | 84.02 | 0.09 | 0.11 | 84.02 | 84.02 | 84.02 | 338 |
| 1728405000 | 83.93 | -0.16 | -0.19 | 83.93 | 83.93 | 83.93 | 4650 |
| 1728318600 | 84.09 | 0.11 | 0.13 | 84.09 | 84.09 | 84.09 | 1244 |
| 1728059400 | 83.98 | -0.34 | -0.40 | 83.98 | 83.98 | 83.98 | 5990 |
| 1727973000 | 84.32 | -0.21 | -0.25 | 84.32 | 84.32 | 84.32 | 734 |
| 1727886600 | 84.53 | -0.12 | -0.14 | 84.53 | 84.53 | 84.53 | 327 |
| 1727800200 | 84.65 | -0.56 | -0.66 | 84.65 | 84.65 | 84.65 | 3500 |
| 1727713800 | 85.21 | 0.33 | 0.39 | 85.21 | 85.21 | 85.21 | 2736 |
| 1727454600 | 84.88 | 0.94 | 1.12 | 84.88 | 84.88 | 84.88 | 968 |
| 1727368200 | 83.94 | -0.09 | -0.11 | 83.94 | 83.94 | 83.94 | 973 |
| 1727281800 | 84.03 | 0.15 | 0.18 | 84.03 | 84.03 | 84.03 | 629 |
| 1727195400 | 83.88 | 0.35 | 0.42 | 83.88 | 83.88 | 83.88 | 1984 |
| 1727109000 | 83.53 | -0.67 | -0.80 | 83.53 | 83.53 | 83.53 | 4310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
