ASN Duurzaam Aandelenfonds (ASN.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 10:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 30 Apr 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | - |
| 29 Apr 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
| 26 Apr 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
| 23 Apr 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
| 22 Apr 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| 19 Apr 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
| 18 Apr 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
| 17 Apr 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
| 16 Apr 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
| 15 Apr 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | - |
| 12 Apr 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
| 11 Apr 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | - |
| 10 Apr 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | - |
| 09 Apr 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | - |
| 08 Apr 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
| 05 Apr 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
| 04 Apr 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
| 03 Apr 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
| 02 Apr 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
| 28 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
| 27 Mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| 26 Mar 2024 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| 25 Mar 2024 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | - |
| 22 Mar 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 21 Mar 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| 20 Mar 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - |
| 19 Mar 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | - |
| 18 Mar 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 170.29 | - |
| 15 Mar 2024 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | - |
| 14 Mar 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| 13 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 12 Mar 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | - |
| 11 Mar 2024 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | - |
| 08 Mar 2024 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | - |
| 07 Mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| 06 Mar 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
| 05 Mar 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | - |
| 04 Mar 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | - |
| 01 Mar 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
| 29 Feb 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
| 28 Feb 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | - |
| 27 Feb 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
| 26 Feb 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
| 23 Feb 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
| 22 Feb 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
| 21 Feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 20 Feb 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | - |
| 19 Feb 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
| 16 Feb 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| 15 Feb 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
| 14 Feb 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
| 13 Feb 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
| 12 Feb 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
| 09 Feb 2024 | 168.28 | 168.28 | 168.28 | 168.28 | 168.28 | - |
| 08 Feb 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 07 Feb 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| 06 Feb 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
| 05 Feb 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 02 Feb 2024 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | - |
| 01 Feb 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | - |
| 31 Jan 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
| 30 Jan 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
| 29 Jan 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| 26 Jan 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
| 23 Jan 2024 | 162.89 | 162.89 | 162.89 | 162.89 | 162.89 | - |
| 22 Jan 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
| 19 Jan 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 18 Jan 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| 17 Jan 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 16 Jan 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 15 Jan 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 12 Jan 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 11 Jan 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
| 10 Jan 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
| 09 Jan 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
| 08 Jan 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
| 28 Dec 2023 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 21 Dec 2023 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
| 20 Dec 2023 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
| 19 Dec 2023 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
| 18 Dec 2023 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
| 15 Dec 2023 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
| 14 Dec 2023 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
| 13 Dec 2023 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
| 12 Dec 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 11 Dec 2023 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.