AMS:ASRNL
ASR Nederland N.V. Stock Price (Quote)
48.54€
-0.0700 (-0.144%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 44.67€ | 49.16€ | Friday, 17th May 2024 ASRNL.AS stock ended at 48.54€. This is 0.144% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.640% from a day low at 48.43€ to a day high of 48.74€. |
90 days | 40.18€ | 49.16€ | |
52 weeks | 33.41€ | 49.16€ |
Date | Open | High | Low | Close | Volume |
Aug 03, 2023 | 40.77€ | 41.02€ | 40.39€ | 40.94€ | 381 994 |
Aug 02, 2023 | 40.90€ | 41.08€ | 40.54€ | 40.76€ | 359 321 |
Aug 01, 2023 | 41.29€ | 41.33€ | 40.82€ | 41.16€ | 375 914 |
Jul 31, 2023 | 41.42€ | 41.54€ | 41.23€ | 41.29€ | 331 241 |
Jul 28, 2023 | 41.52€ | 41.70€ | 41.18€ | 41.45€ | 358 702 |
Jul 27, 2023 | 41.30€ | 41.82€ | 41.30€ | 41.59€ | 466 366 |
Jul 26, 2023 | 41.41€ | 41.52€ | 40.73€ | 41.10€ | 417 497 |
Jul 25, 2023 | 41.00€ | 41.49€ | 41.00€ | 41.38€ | 412 618 |
Jul 24, 2023 | 40.65€ | 40.96€ | 40.53€ | 40.88€ | 398 904 |
Jul 21, 2023 | 40.34€ | 40.96€ | 40.27€ | 40.65€ | 472 704 |
Jul 20, 2023 | 39.67€ | 40.56€ | 39.67€ | 40.27€ | 517 186 |
Jul 19, 2023 | 40.12€ | 40.21€ | 39.35€ | 39.61€ | 579 460 |
Jul 18, 2023 | 39.65€ | 40.00€ | 39.48€ | 39.99€ | 419 377 |
Jul 17, 2023 | 40.09€ | 40.16€ | 39.54€ | 39.64€ | 558 893 |
Jul 14, 2023 | 40.04€ | 40.10€ | 39.76€ | 40.03€ | 609 538 |
Jul 13, 2023 | 40.50€ | 40.50€ | 39.57€ | 40.12€ | 1 241 041 |
Jul 12, 2023 | 40.86€ | 41.20€ | 40.84€ | 40.84€ | 524 088 |
Jul 11, 2023 | 41.10€ | 41.13€ | 40.58€ | 40.76€ | 458 978 |
Jul 10, 2023 | 41.02€ | 41.44€ | 40.95€ | 41.06€ | 448 741 |
Jul 07, 2023 | 41.16€ | 41.20€ | 40.81€ | 41.01€ | 493 174 |
Jul 06, 2023 | 41.38€ | 41.72€ | 41.00€ | 41.13€ | 722 498 |
Jul 05, 2023 | 41.25€ | 42.13€ | 41.12€ | 41.37€ | 933 983 |
Jul 04, 2023 | 40.89€ | 41.77€ | 40.89€ | 41.54€ | 726 356 |
Jul 03, 2023 | 41.33€ | 41.50€ | 40.77€ | 40.79€ | 510 085 |
Jun 30, 2023 | 40.58€ | 41.31€ | 40.52€ | 41.24€ | 799 992 |
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.