AMS:ASRNL
ASR Nederland N.V. Stock Price (Quote)
44.40€
-2.28 (-4.88%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 44.40€ | 49.16€ | Friday, 31st May 2024 ASRNL.AS stock ended at 44.40€. This is 4.88% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.00% from a day low at 44.40€ to a day high of 45.29€. |
90 days | 41.16€ | 49.16€ | |
52 weeks | 33.41€ | 49.16€ |
Historical ASR Nederland N.V. prices
Date | Open | High | Low | Close | Volume |
Feb 13, 2024 | 43.17€ | 43.25€ | 42.75€ | 43.09€ | 353 141 |
Feb 12, 2024 | 42.35€ | 43.00€ | 42.11€ | 43.00€ | 334 146 |
Feb 09, 2024 | 42.14€ | 42.42€ | 42.09€ | 42.18€ | 294 578 |
Feb 08, 2024 | 42.40€ | 42.45€ | 41.93€ | 42.14€ | 500 210 |
Feb 07, 2024 | 42.69€ | 42.94€ | 42.41€ | 42.46€ | 392 325 |
Feb 06, 2024 | 43.77€ | 43.89€ | 42.58€ | 42.75€ | 831 714 |
Feb 05, 2024 | 44.10€ | 44.16€ | 43.50€ | 43.66€ | 401 581 |
Feb 02, 2024 | 43.90€ | 44.23€ | 43.68€ | 44.12€ | 304 017 |
Feb 01, 2024 | 43.81€ | 44.81€ | 43.39€ | 43.78€ | 851 610 |
Jan 31, 2024 | 44.01€ | 44.14€ | 43.61€ | 43.71€ | 450 127 |
Jan 30, 2024 | 43.36€ | 43.82€ | 43.35€ | 43.67€ | 409 990 |
Jan 29, 2024 | 43.36€ | 43.53€ | 43.22€ | 43.52€ | 354 132 |
Jan 26, 2024 | 43.26€ | 43.54€ | 43.25€ | 43.35€ | 357 595 |
Jan 25, 2024 | 43.70€ | 43.81€ | 43.33€ | 43.45€ | 442 320 |
Jan 24, 2024 | 43.16€ | 43.73€ | 43.12€ | 43.73€ | 343 374 |
Jan 23, 2024 | 42.85€ | 43.18€ | 42.70€ | 43.18€ | 419 529 |
Jan 22, 2024 | 42.62€ | 42.94€ | 42.58€ | 42.66€ | 473 024 |
Jan 19, 2024 | 42.78€ | 42.93€ | 42.28€ | 42.28€ | 272 788 |
Jan 18, 2024 | 42.33€ | 42.74€ | 42.01€ | 42.58€ | 372 653 |
Jan 17, 2024 | 42.11€ | 42.41€ | 41.80€ | 42.34€ | 410 208 |
Jan 16, 2024 | 42.44€ | 42.70€ | 42.20€ | 42.36€ | 256 160 |
Jan 15, 2024 | 42.50€ | 42.81€ | 42.43€ | 42.57€ | 260 375 |
Jan 12, 2024 | 42.52€ | 42.90€ | 42.18€ | 42.30€ | 519 427 |
Jan 11, 2024 | 42.89€ | 42.97€ | 41.98€ | 42.12€ | 479 383 |
Jan 10, 2024 | 42.76€ | 42.84€ | 42.30€ | 42.64€ | 412 241 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ASRNL.AS stock historical prices to predict future price movements?
Trend Analysis: Examine the ASRNL.AS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ASRNL.AS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.