IOB - Delayed Quote EUR

ASR Nederland N.V. (0RHS.IL)

46.65

-0.22

(-0.46%)

At close: January 24 at 5:22:56 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	46.72	46.76	46.50	46.65	46.65	43,367
Jan 23, 2025	46.80	46.98	46.60	46.87	46.87	15,089
Jan 22, 2025	47.49	47.30	46.84	47.15	47.15	388,216
Jan 21, 2025	47.21	47.22	46.90	47.20	47.20	180,054
Jan 20, 2025	47.31	47.52	47.09	47.36	47.36	286,622
Jan 17, 2025	47.56	47.69	47.07	47.49	47.49	82,565
Jan 16, 2025	46.99	47.54	46.86	47.53	47.53	52,426
Jan 15, 2025	46.09	46.87	45.45	46.50	46.50	63,232
Jan 14, 2025	45.72	46.40	45.64	45.83	45.83	105,460
Jan 13, 2025	45.94	45.82	45.26	45.72	45.72	441,005
Jan 10, 2025	46.19	46.28	45.74	46.19	46.19	162,962
Jan 9, 2025	45.54	46.10	45.24	46.10	46.10	14,219
Jan 8, 2025	45.90	45.77	44.88	45.08	45.08	85,560
Jan 7, 2025	45.94	46.03	45.07	45.58	45.58	16,369
Jan 6, 2025	45.94	45.93	45.40	45.85	45.85	358,149
Jan 3, 2025	45.71	45.92	45.51	45.64	45.64	17,390
Jan 2, 2025	45.78	46.00	45.39	45.92	45.92	9,262
Dec 31, 2024	45.20	45.78	45.05	45.75	45.75	3,016
Dec 30, 2024	44.84	45.40	45.09	45.12	45.12	6,361
Dec 27, 2024	44.60	45.30	44.63	44.74	44.74	38,449
Dec 24, 2024	44.53	45.30	44.64	44.71	44.71	1,144
Dec 23, 2024	44.76	44.66	44.28	44.45	44.45	13,066
Dec 20, 2024	44.24	44.48	43.70	44.02	44.02	220,879
Dec 19, 2024	44.00	44.47	43.98	44.05	44.05	98,480
Dec 18, 2024	44.54	44.68	44.12	44.24	44.24	191,998
Dec 17, 2024	44.71	44.68	44.11	44.56	44.56	16,966
Dec 16, 2024	45.49	45.57	44.69	44.72	44.72	539,902
Dec 13, 2024	45.10	45.79	45.14	45.25	45.25	298,661
Dec 12, 2024	45.51	45.63	45.16	45.56	45.56	7,071
Dec 11, 2024	45.56	46.85	45.41	45.54	45.54	516,413
Dec 10, 2024	46.00	45.98	45.45	45.75	45.75	34,782
Dec 9, 2024	46.24	46.58	45.85	46.54	46.54	58,231
Dec 6, 2024	46.90	47.01	46.20	46.31	46.31	12,295
Dec 5, 2024	46.00	46.74	46.05	46.14	46.14	478,786
Dec 4, 2024	45.70	46.30	45.57	45.73	45.73	31,683
Dec 3, 2024	44.90	45.30	44.91	45.06	45.06	13,704
Dec 2, 2024	45.49	45.40	44.90	45.20	45.20	15,521
Nov 29, 2024	44.81	45.50	44.37	45.29	45.29	50,850
Nov 28, 2024	44.59	44.75	44.43	44.51	44.51	463,487
Nov 27, 2024	44.65	44.71	43.93	43.92	43.92	8,126
Nov 26, 2024	45.44	45.79	44.49	44.92	44.92	191,565
Nov 25, 2024	45.21	45.92	45.10	45.31	45.31	178,929
Nov 22, 2024	45.15	45.22	44.68	45.12	45.12	100,778
Nov 21, 2024	44.59	44.93	44.24	44.52	44.52	13,253
Nov 20, 2024	45.40	45.27	44.40	45.01	45.01	83,908
Nov 19, 2024	45.78	45.92	44.42	44.53	44.53	9,550
Nov 18, 2024	46.00	46.36	45.37	45.63	45.63	174,418
Nov 15, 2024	44.55	45.21	44.31	45.01	45.01	17,210
Nov 14, 2024	43.74	44.43	43.65	43.85	43.85	24,222
Nov 13, 2024	43.87	43.85	43.21	43.72	43.72	17,160
Nov 12, 2024	45.30	45.10	43.78	44.09	44.09	405,940
Nov 11, 2024	45.27	45.71	45.11	45.25	45.25	20,328
Nov 8, 2024	45.32	45.28	44.82	44.99	44.99	7,803
Nov 7, 2024	45.47	46.30	45.19	45.72	45.72	12,988
Nov 6, 2024	45.33	46.31	44.99	45.58	45.58	223,244
Nov 5, 2024	45.12	45.50	44.93	45.36	45.36	29,589
Nov 4, 2024	45.49	45.64	45.10	45.49	45.49	86,310
Nov 1, 2024	43.34	45.53	43.57	45.03	45.03	30,678
Oct 31, 2024	43.64	43.90	43.34	43.40	43.40	27,081
Oct 30, 2024	44.40	44.35	43.65	44.14	44.14	299,781
Oct 29, 2024	44.90	45.11	44.25	44.89	44.89	18,083
Oct 28, 2024	44.10	44.90	44.23	44.29	44.29	113,047
Oct 25, 2024	44.26	44.50	44.05	44.40	44.40	17,666
Oct 24, 2024	44.28	44.72	44.21	44.28	44.28	213,997
Oct 23, 2024	44.65	44.90	44.20	44.80	44.80	8,595
Oct 22, 2024	45.01	45.04	44.15	44.29	44.29	333,571
Oct 21, 2024	45.15	45.38	44.92	45.21	45.21	102,461
Oct 18, 2024	45.10	45.25	44.87	45.19	45.19	154,818
Oct 17, 2024	44.24	45.08	44.39	44.50	44.50	339,540
Oct 16, 2024	44.35	44.51	43.76	43.77	43.77	27,718
Oct 15, 2024	44.50	44.77	44.18	44.52	44.52	194,993
Oct 14, 2024	44.13	44.55	44.00	44.01	44.01	289,579
Oct 11, 2024	44.00	44.20	43.77	43.90	43.90	6,268
Oct 10, 2024	43.67	44.08	43.58	43.83	43.83	10,914
Oct 9, 2024	43.51	43.77	43.15	43.76	43.76	17,244
Oct 8, 2024	43.74	43.60	42.80	43.01	43.01	42,364
Oct 7, 2024	43.90	43.89	43.39	43.83	43.83	8,951
Oct 4, 2024	43.81	43.91	43.08	43.88	43.88	10,799
Oct 3, 2024	44.05	43.80	43.09	43.13	43.13	214,403
Oct 2, 2024	44.00	44.22	43.70	44.21	44.21	209,979
Oct 1, 2024	44.24	44.46	43.76	43.92	43.92	161,961
Sep 30, 2024	44.50	44.57	43.89	44.28	44.28	64,842
Sep 27, 2024	44.10	44.53	44.09	44.14	44.14	28,724
Sep 26, 2024	43.97	44.25	42.01	44.08	44.08	25,766
Sep 25, 2024	44.06	43.99	43.54	43.62	43.62	68,184
Sep 24, 2024	43.47	44.10	43.45	43.66	43.66	15,786
Sep 23, 2024	43.33	43.41	42.99	43.21	43.21	23,777
Sep 20, 2024	44.00	43.96	43.29	43.70	43.70	21,639
Sep 19, 2024	42.62	43.80	43.07	43.81	43.81	214,820
Sep 18, 2024	43.01	43.15	42.48	42.94	42.94	311,871
Sep 17, 2024	43.30	43.65	43.02	43.58	43.58	158,949
Sep 16, 2024	43.34	43.48	43.18	43.30	43.30	128,706
Sep 13, 2024	43.01	43.48	42.72	42.87	42.87	21,954
Sep 12, 2024	42.94	43.18	42.48	43.06	43.06	101,029
Sep 11, 2024	43.70	43.63	42.41	42.76	42.76	699,611
Sep 10, 2024	44.24	44.34	43.28	43.62	43.62	29,712
Sep 9, 2024	44.24	44.50	44.02	44.28	44.28	2,421,123
Sep 6, 2024	44.10	44.45	43.87	44.14	44.14	2,017,493
Sep 5, 2024	43.60	44.63	43.43	44.09	44.09	2,017,920
Sep 4, 2024	44.00	43.96	43.20	43.22	43.22	420,299
Sep 3, 2024	44.05	44.44	44.05	44.14	44.14	20,528
Sep 2, 2024	44.00	44.31	44.00	44.24	44.24	8,886
Aug 30, 2024	44.12	44.35	44.13	44.19	44.19	6,453
Aug 29, 2024	44.25	44.30	44.10	43.99	43.99	10,913
Aug 28, 2024	1.16 Dividend
Aug 28, 2024	43.81	44.32	43.84	43.90	43.90	40,891
Aug 27, 2024	46.06	45.94	44.89	45.15	43.99	1,104,867
Aug 23, 2024	45.90	45.76	45.30	45.71	44.54	69,996
Aug 22, 2024	46.00	46.40	45.37	45.53	44.36	2,999,677
Aug 21, 2024	45.88	46.65	45.32	46.22	45.04	923,213
Aug 20, 2024	46.03	46.25	45.99	46.21	45.02	179,353
Aug 19, 2024	45.85	46.14	45.70	45.70	44.53	85,771
Aug 16, 2024	45.70	45.98	45.61	45.69	44.52	118,719
Aug 15, 2024	44.92	45.62	44.62	45.42	44.26	27,700
Aug 14, 2024	44.15	44.49	44.02	44.08	42.95	22,498
Aug 13, 2024	44.10	44.08	43.75	43.92	42.79	9,689
Aug 12, 2024	44.14	44.20	43.77	43.87	42.74	461,236
Aug 9, 2024	43.60	43.97	43.36	43.53	42.42	4,467
Aug 8, 2024	43.28	43.68	43.20	43.65	42.53	3,068
Aug 7, 2024	43.49	44.05	43.28	44.03	42.90	32,505
Aug 6, 2024	43.20	43.24	42.33	42.72	41.62	274,536
Aug 5, 2024	42.90	42.80	41.95	42.56	41.47	482,268
Aug 2, 2024	44.80	44.72	43.62	44.01	42.88	62,603
Aug 1, 2024	46.15	46.34	44.67	44.84	43.69	129,702
Jul 31, 2024	46.50	46.88	46.26	46.82	45.62	4,365
Jul 30, 2024	46.58	46.90	46.40	46.69	45.50	4,723
Jul 29, 2024	46.40	46.90	46.38	46.47	45.28	1,060,062
Jul 26, 2024	45.68	46.14	45.27	46.04	44.86	10,880
Jul 25, 2024	45.63	45.64	44.84	45.49	44.33	67,706
Jul 24, 2024	45.90	46.31	45.94	46.02	44.84	13,028
Jul 23, 2024	46.26	46.32	45.99	46.22	45.04	14,915
Jul 22, 2024	45.81	46.35	45.65	45.88	44.70	48,023
Jul 19, 2024	45.99	46.06	45.48	46.02	44.84	22,281
Jul 18, 2024	45.65	46.12	45.39	45.85	44.68	13,191
Jul 17, 2024	45.34	45.90	45.06	45.38	44.21	33,396
Jul 16, 2024	45.60	45.82	45.28	45.64	44.47	23,789
Jul 15, 2024	45.83	46.18	45.52	45.69	44.52	12,077
Jul 12, 2024	45.30	46.03	44.84	45.76	44.58	18,306
Jul 11, 2024	45.44	45.40	44.70	45.15	43.99	8,440
Jul 10, 2024	45.01	45.10	44.75	44.81	43.66	9,632
Jul 9, 2024	45.17	45.10	44.56	44.76	43.61	8,608
Jul 8, 2024	45.06	45.63	44.75	44.94	43.79	1,195,087
Jul 5, 2024	45.37	45.64	44.85	45.25	44.09	31,823
Jul 4, 2024	44.55	45.26	44.31	44.93	43.78	8,002
Jul 3, 2024	44.00	44.73	44.07	44.14	43.01	702,018
Jul 2, 2024	44.48	45.09	43.10	44.04	42.91	87,347
Jul 1, 2024	44.24	45.40	44.24	45.17	44.00	41,576
Jun 28, 2024	44.78	44.79	44.00	44.46	43.32	72,000
Jun 27, 2024	43.54	44.30	43.29	44.31	43.17	30,563
Jun 26, 2024	45.12	45.12	44.30	44.38	43.23	32,295
Jun 25, 2024	45.60	45.34	44.60	45.06	43.91	194,799
Jun 24, 2024	43.90	45.10	43.85	44.58	43.43	103,690
Jun 21, 2024	44.43	44.93	43.89	44.52	43.38	29,329
Jun 20, 2024	44.60	44.63	43.91	44.29	43.16	584,906
Jun 19, 2024	44.29	44.71	44.18	44.33	43.20	20,326
Jun 18, 2024	44.26	44.41	43.96	44.18	43.04	39,379
Jun 17, 2024	43.65	43.99	43.19	43.61	42.49	96,040
Jun 14, 2024	44.48	44.30	42.75	42.93	41.83	47,814
Jun 13, 2024	44.42	44.63	43.95	44.33	43.20	28,647
Jun 12, 2024	44.48	44.72	44.07	44.46	43.32	80,368
Jun 11, 2024	45.60	45.79	44.27	44.84	43.69	45,233
Jun 10, 2024	45.81	45.97	45.20	45.51	44.35	51,261
Jun 7, 2024	45.67	46.05	45.50	45.67	44.50	2,111,711
Jun 6, 2024	44.44	45.67	44.12	45.29	44.13	422,731
Jun 5, 2024	44.76	44.78	44.12	44.50	43.36	88,444
Jun 4, 2024	45.20	45.26	44.33	44.51	43.37	4,058,635
Jun 3, 2024	44.90	45.58	44.39	45.33	44.17	65,680
May 31, 2024	1.81 Dividend
May 31, 2024	45.20	45.62	44.40	44.46	43.32	801,924
May 30, 2024	46.50	47.15	46.22	46.76	43.79	60,989
May 29, 2024	46.69	46.90	46.24	46.45	43.50	63,681
May 28, 2024	48.00	47.99	46.18	46.52	43.57	402,619
May 24, 2024	48.24	48.24	47.26	47.49	44.47	104,162
May 23, 2024	48.50	48.65	47.95	48.45	45.38	617,168
May 22, 2024	48.80	49.05	48.40	48.67	45.59	3,549,306
May 21, 2024	48.74	49.06	48.30	48.58	45.50	4,284,801
May 20, 2024	48.65	48.97	48.24	48.58	45.50	8,039
May 17, 2024	48.59	48.71	48.43	48.65	45.57	103,235
May 16, 2024	48.40	48.70	48.00	48.42	45.35	204,154
May 15, 2024	48.10	48.35	47.63	47.77	44.74	22,801
May 14, 2024	48.00	48.90	46.54	47.51	44.50	536,356
May 13, 2024	48.80	49.15	48.38	48.84	45.74	71,592
May 10, 2024	48.50	49.16	48.03	48.55	45.47	30,447
May 9, 2024	48.15	48.70	47.83	48.28	45.22	942,912
May 8, 2024	47.92	48.24	47.62	47.97	44.93	44,951
May 7, 2024	47.25	48.16	46.82	47.92	44.89	117,533
May 3, 2024	46.72	47.09	46.32	46.93	43.95	78,195
May 2, 2024	46.80	47.00	46.99	47.10	44.11	329,516
May 1, 2024	46.97	46.97	46.97	47.01	44.03	9,992
Apr 30, 2024	46.78	47.29	46.07	47.01	44.03	49,982
Apr 29, 2024	46.47	46.90	46.26	46.46	43.51	20,501
Apr 26, 2024	46.57	46.84	46.34	46.65	43.70	99,288
Apr 25, 2024	46.47	46.77	46.12	46.51	43.56	173,952
Apr 24, 2024	46.80	46.96	46.18	46.76	43.80	80,485
Apr 23, 2024	46.74	47.04	46.23	46.69	43.73	128,677
Apr 22, 2024	45.81	46.63	45.88	46.62	43.66	197,961
Apr 19, 2024	45.38	45.78	44.95	45.40	42.53	101,630
Apr 18, 2024	45.31	45.70	44.68	45.42	42.54	287,095
Apr 17, 2024	44.50	45.44	44.32	45.42	42.54	76,291
Apr 16, 2024	44.97	45.45	44.32	44.69	41.85	56,569
Apr 15, 2024	45.10	45.65	44.84	45.42	42.54	505,163
Apr 12, 2024	45.20	45.56	44.74	45.26	42.39	142,853
Apr 11, 2024	45.68	46.14	44.58	45.03	42.18	1,529,919
Apr 10, 2024	45.76	46.17	45.24	46.08	43.16	234,282
Apr 9, 2024	45.90	46.18	45.37	45.94	43.02	594,128
Apr 8, 2024	45.10	45.91	44.68	45.69	42.79	289,595
Apr 5, 2024	45.49	46.00	44.67	45.23	42.36	623,940
Apr 4, 2024	45.60	45.98	44.85	45.36	42.48	255,288
Apr 3, 2024	45.35	45.36	44.88	45.01	42.16	159,158
Apr 2, 2024	45.40	45.63	44.96	44.96	42.11	3,329,076
Mar 28, 2024	45.13	45.39	44.53	44.89	42.04	166,857
Mar 27, 2024	44.29	45.05	44.16	44.87	42.02	283,758
Mar 26, 2024	43.76	44.47	43.90	43.99	41.20	273,053
Mar 25, 2024	43.81	44.10	43.35	43.83	41.06	701,400
Mar 22, 2024	43.60	43.99	43.59	43.70	40.93	285,126
Mar 21, 2024	43.49	43.97	42.94	43.60	40.84	258,330
Mar 20, 2024	42.16	43.20	42.14	42.96	40.24	108,054
Mar 19, 2024	42.49	42.80	41.93	42.47	39.78	220,017
Mar 18, 2024	42.40	42.91	42.14	42.53	39.83	207,576
Mar 15, 2024	42.21	42.67	41.89	42.26	39.58	192,782
Mar 14, 2024	42.71	42.92	41.98	42.10	39.43	348,439
Mar 13, 2024	42.80	42.96	42.42	42.53	39.83	93,103
Mar 12, 2024	42.71	42.90	42.23	42.51	39.81	88,860
Mar 11, 2024	42.84	42.91	42.29	42.67	39.97	226,657
Mar 8, 2024	42.85	43.02	42.26	42.80	40.09	103,447
Mar 7, 2024	42.02	42.62	41.80	42.63	39.92	220,007
Mar 6, 2024	41.65	42.08	41.25	41.94	39.29	272,234
Mar 5, 2024	41.60	41.86	41.20	41.22	38.61	98,143
Mar 4, 2024	42.76	42.58	41.26	41.69	39.05	194,277
Mar 1, 2024	43.01	43.30	42.30	42.38	39.69	379,930
Feb 29, 2024	42.07	43.62	40.51	42.52	39.82	1,001,049
Feb 28, 2024	43.15	43.50	42.90	43.40	40.65	356,449
Feb 27, 2024	42.99	43.14	42.52	42.69	39.98	66,507
Feb 26, 2024	43.30	43.28	42.38	42.81	40.10	1,253,845
Feb 23, 2024	43.20	43.33	42.60	42.67	39.96	62,320
Feb 22, 2024	43.27	43.72	42.80	43.34	40.59	253,563
Feb 21, 2024	43.01	43.36	42.69	42.93	40.21	192,687
Feb 20, 2024	43.13	43.29	42.60	42.95	40.23	126,747
Feb 19, 2024	43.35	43.48	42.96	43.37	40.62	377,784
Feb 16, 2024	43.40	43.43	43.08	43.20	40.46	95,030
Feb 15, 2024	42.69	43.28	42.73	43.10	40.36	121,279
Feb 14, 2024	43.49	43.30	42.90	42.96	40.24	80,639
Feb 13, 2024	43.75	43.37	42.74	43.13	40.39	239,902
Feb 12, 2024	42.52	43.00	42.20	42.33	39.65	293,748
Feb 9, 2024	42.19	42.45	41.88	42.12	39.45	549,207
Feb 8, 2024	42.90	42.40	41.93	42.19	39.51	131,019
Feb 7, 2024	42.84	43.01	42.38	42.63	39.92	247,017
Feb 6, 2024	44.10	44.00	42.58	43.10	40.37	937,658
Feb 5, 2024	44.10	44.42	43.52	44.09	41.29	595,937
Feb 2, 2024	43.97	44.22	43.51	43.83	41.05	64,324
Feb 1, 2024	44.10	44.81	43.40	43.68	40.91	846,509
Jan 31, 2024	43.85	44.22	43.40	44.09	41.29	83,929
Jan 30, 2024	43.49	43.80	43.06	43.47	40.71	64,209
Jan 29, 2024	43.60	43.72	43.08	43.42	40.67	187,617
Jan 26, 2024	43.33	43.57	43.04	43.47	40.72	97,178
Jan 25, 2024	43.70	43.80	43.33	43.62	40.85	144,180
Jan 24, 2024	43.10	43.73	43.15	43.36	40.61	545,792

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ASR Nederland N.V. (0RHS.IL)