ASR Nederland NV (A16)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 2.77777777778 | 43.56 | 44.91 | 43.27 | 1044 | 43.98561027 | DE |
| 4 | -3.23 | -6.72916666667 | 48 | 48 | 42.799999 | 1513 | 45.50026142 | DE |
| 12 | -1.17 | -2.54680017414 | 45.94 | 49.07 | 42.799999 | 1326 | 46.14137991 | DE |
| 26 | 1.82 | 4.2374854482 | 42.95 | 49.07 | 41.13 | 2278 | 43.8711627 | DE |
| 52 | 2.77 | 6.59523809524 | 42 | 49.07 | 33.5 | 2112 | 42.26153046 | DE |
| 156 | 2.77 | 6.59523809524 | 42 | 49.07 | 33.5 | 2112 | 42.26153046 | DE |
| 260 | 2.77 | 6.59523809524 | 42 | 49.07 | 33.5 | 2112 | 42.26153046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 43.73 | -0.28 | -0.64 | 44.77 | 44.77 | 43.73 | 865 |
| 1718915160 | 44.01 | -0.34 | -0.77 | 44.54 | 44.54 | 44.01 | 549 |
| 1718828820 | 44.35 | -0.21 | -0.47 | 44.58 | 44.91 | 43.92 | 1024 |
| 1718742360 | 44.56 | 1.13 | 2.60 | 44.2 | 44.56 | 43.97 | 1221 |
| 1718656020 | 43.43 | -0.3 | -0.69 | 43.56 | 43.9 | 43.27 | 1560 |
| 1718396820 | 43.73 | -0.45 | -1.02 | 44.13 | 44.13 | 42.799999 | 1499 |
| 1718310420 | 44.18 | -0.42 | -0.94 | 44.7 | 44.71 | 44.1 | 404 |
| 1718224020 | 44.6 | 0 | 0.00 | 44.74 | 44.74 | 44.23 | 517 |
| 1718137620 | 44.6 | -0.73 | -1.61 | 45.28 | 45.28 | 44.44 | 567 |
| 1718051220 | 45.33 | -0.21 | -0.46 | 45.66 | 45.69 | 45.22 | 1173 |
| 1717792020 | 45.54 | -0.37 | -0.81 | 45.85 | 46.1 | 45.5 | 725 |
| 1717705620 | 45.91 | 1.65 | 3.73 | 44.74 | 45.91 | 44.28 | 279 |
| 1717619220 | 44.26 | -0.4 | -0.90 | 44.45 | 44.7 | 44.26 | 57 |
| 1717532820 | 44.66 | -0.9 | -1.98 | 45.6 | 45.6 | 44.31 | 1148 |
| 1717446420 | 45.56 | 1.12 | 2.52 | 44.57 | 45.56 | 44.44 | 2861 |
| 1717187220 | 44.44 | -2.71 | -5.75 | 45.39 | 45.39 | 44.31 | 5672 |
| 1717100820 | 47.15 | 0.79 | 1.70 | 46.56 | 47.15 | 46.13 | 2928 |
| 1717014420 | 46.36 | -0.49 | -1.05 | 46.73 | 46.77 | 46.36 | 224 |
| 1716928020 | 46.85 | -1.11 | -2.31 | 47.51 | 47.51 | 46.18 | 5403 |
| 1716841560 | 47.96 | -0.08 | -0.17 | 48 | 48 | 47.7 | 2645 |
| 1716582420 | 48.04 | -0.17 | -0.35 | 47.45 | 48.04 | 47.45 | 1592 |
| 1716496020 | 48.21 | -0.36 | -0.74 | 48.45 | 48.66 | 47.93 | 937 |
| 1716409620 | 48.57 | -0.12 | -0.25 | 48.7 | 48.75 | 48.56 | 285 |
| 1716323160 | 48.69 | -0.3 | -0.61 | 48.54 | 48.69 | 48.32 | 323 |
| 1716236760 | 48.99 | 0.18 | 0.37 | 48.9 | 48.99 | 48.8 | 1042 |
| 1715977620 | 48.81 | 0.44 | 0.91 | 48.66 | 48.81 | 48.51 | 1016 |
| 1715891220 | 48.37 | 0.13 | 0.27 | 48.43 | 48.57 | 48.33 | 288 |
| 1715804820 | 48.24 | 0.91 | 1.92 | 47.82 | 48.28 | 47.82 | 2429 |
| 1715718420 | 47.33 | -1.61 | -3.29 | 47.05 | 47.74 | 46.62 | 1451 |
| 1715631960 | 48.94 | 0.04 | 0.08 | 49 | 49.01 | 48.45 | 811 |
| 1715372820 | 48.9 | 0.79 | 1.64 | 48.64 | 49.07 | 48.63 | 1293 |
| 1715286420 | 48.11 | -0.27 | -0.56 | 48.38 | 48.59 | 48.11 | 807 |
| 1715200020 | 48.38 | 0.19 | 0.39 | 48.19 | 48.38 | 47.73 | 1002 |
| 1715113620 | 48.19 | 1.18 | 2.51 | 47.2 | 48.21 | 47.2 | 1185 |
| 1715027220 | 47.01 | 0.5 | 1.08 | 46.51 | 47.45 | 46.51 | 1211 |
| 1714768020 | 46.51 | 0.18 | 0.39 | 46.83 | 46.94 | 46.34 | 1374 |
| 1714681560 | 46.33 | -0.77 | -1.63 | 47.16 | 47.21 | 46.33 | 1206 |
| 1714508820 | 47.1 | 0.03 | 0.06 | 47.08 | 47.1 | 46.8 | 468 |
| 1714422420 | 47.07 | 0.43 | 0.92 | 46.35 | 47.07 | 46.35 | 256 |
| 1714163220 | 46.64 | -0.02 | -0.04 | 46.96 | 47.02 | 46.48 | 318 |
| 1714076820 | 46.66 | 0.17 | 0.37 | 46.52 | 46.73 | 46.41 | 1821 |
| 1713990420 | 46.49 | -0.41 | -0.87 | 46.83 | 46.83 | 46.25 | 434 |
| 1713903960 | 46.9 | -0.05 | -0.11 | 46.94 | 46.94 | 46.63 | 1273 |
| 1713817560 | 46.95 | 1.12 | 2.44 | 45.66 | 46.95 | 45.66 | 2263 |
| 1713558420 | 45.83 | 0.09 | 0.20 | 45.45 | 45.83 | 44.95 | 477 |
| 1713472020 | 45.74 | 0.55 | 1.22 | 45.42 | 45.77 | 45.28 | 571 |
| 1713385620 | 45.19 | 0.36 | 0.80 | 44.61 | 45.4 | 44.6 | 2103 |
| 1713299220 | 44.83 | -0.45 | -0.99 | 45.04 | 45.04 | 44.41 | 1556 |
| 1713212820 | 45.28 | 0.15 | 0.33 | 45.03 | 45.58 | 45.03 | 1880 |
| 1712953620 | 45.13 | -0.41 | -0.90 | 45.3 | 45.47 | 45.13 | 156 |
| 1712867220 | 45.54 | -0.3 | -0.65 | 45.53 | 45.64 | 44.6 | 601 |
| 1712780760 | 45.84 | -0.07 | -0.15 | 45.54 | 46.08 | 45.54 | 1856 |
| 1712694360 | 45.91 | -0.14 | -0.30 | 46.01 | 46.1 | 45.89 | 546 |
| 1712607960 | 46.05 | 0.92 | 2.04 | 45.13 | 46.05 | 44.93 | 632 |
| 1712348820 | 45.13 | -0.85 | -1.85 | 44.99 | 45.59 | 44.75 | 1573 |
| 1712262360 | 45.98 | 0.57 | 1.26 | 45.32 | 45.98 | 45.32 | 637 |
| 1712175960 | 45.41 | 0.26 | 0.58 | 44.93 | 45.41 | 44.9 | 1555 |
| 1712089560 | 45.15 | -0.84 | -1.83 | 45.94 | 45.94 | 44.99 | 7178 |
| 1711661160 | 45.99 | 1.2 | 2.68 | 44.96 | 46.01 | 44.93 | 495 |
| 1711574820 | 44.79 | 0.61 | 1.38 | 44.86 | 45 | 44.72 | 946 |
| 1711488360 | 44.18 | 0.15 | 0.34 | 43.88 | 44.48 | 43.88 | 472 |
| 1711401960 | 44.03 | 0.21 | 0.48 | 43.91 | 44.06 | 43.75 | 783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
