Dark

ARNNY
ASR NEDERLAND NV UNS/ADR
stock OTC ADR

EOD

Mar 10, 2026

33.73USD+0.238%(+0.08)40,464

Pre-market

0.00USD-100.000%(-33.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-10	35.0000	35.0000	33.7300	33.7300	+0.238%	40,464	0.000%
2026-03-09	33.0945	33.7700	33.0210	33.6500	+0.779%	16,681	+0.238%
2026-03-06	32.7625	33.5300	32.7625	33.3900	-1.242%	14,013	+1.018%
2026-03-05	33.7150	33.8400	33.1200	33.8100	-1.457%	25,239	-0.237%
2026-03-04	34.3400	34.7160	34.0440	34.3100	-0.204%	17,521	-1.690%
2026-03-03	33.8800	34.5800	33.7100	34.3800	-3.422%	13,042	-1.891%
2026-03-02	35.3500	35.7500	35.3500	35.5980	-1.418%	7,004	-5.247%
2026-02-27	36.4500	36.4700	35.8550	36.1100	-1.715%	9,051	-6.591%
2026-02-26	37.1250	37.2775	36.5900	36.7400	+0.630%	10,356	-8.193%
2026-02-25	36.1275	36.6280	36.1275	36.5100	+0.330%	7,798	-7.614%
2026-02-24	36.2600	36.6950	36.2100	36.3900	-0.926%	8,420	-7.310%
2026-02-23	37.0650	37.3900	36.5600	36.7300	-0.864%	6,731	-8.168%
2026-02-20	36.6000	37.0500	36.4500	37.0500	+1.954%	10,195	-8.961%
2026-02-19	36.5600	36.5780	36.0725	36.3400	+1.085%	14,174	-7.182%
2026-02-18	36.3500	36.9000	35.9500	35.9500	-1.204%	11,891	-6.175%
2026-02-17	36.1100	36.3900	36.0025	36.3880	+1.244%	53,808	-7.305%
2026-02-13	35.4850	36.0325	35.4850	35.9410	-0.523%	3,904	-6.152%
2026-02-12	36.3200	36.3275	35.9380	36.1300	-0.248%	20,730	-6.643%
2026-02-11	36.0275	36.3400	36.0275	36.2200	-0.794%	6,922	-6.875%
2026-02-10	36.7225	36.7225	36.4000	36.5100	-2.327%	5,700	-7.614%
2026-02-09	37.1600	37.4100	37.0600	37.3800	+1.000%	12,566	-9.765%
2026-02-06	36.8300	37.0400	36.6125	37.0100	+0.502%	12,504	-8.862%
2026-02-05	36.7960	36.8900	36.3750	36.8250	-1.281%	6,146	-8.405%
2026-02-04	36.9600	37.3400	36.7900	37.3030	+0.928%	4,088	-9.578%
2026-02-03	37.0500	37.3600	36.7400	36.9600	+0.678%	5,224	-8.739%
2026-02-02	36.6750	36.7200	36.4100	36.7110	+1.049%	7,657	-8.120%
2026-01-30	37.0700	37.0700	36.1385	36.3300	-1.008%	17,037	-7.157%
2026-01-29	36.6050	36.7000	36.3250	36.7000	+0.658%	5,508	-8.093%
2026-01-28	36.3600	37.0080	36.2700	36.4600	-0.344%	13,251	-7.488%
2026-01-27	36.1000	36.9900	36.1000	36.5860	+2.224%	18,216	-7.806%
2026-01-26	35.6800	36.1625	35.6725	35.7900	+0.590%	14,161	-5.756%
2026-01-23	35.2000	35.7800	35.1100	35.5800	+0.113%	12,224	-5.200%
2026-01-22	35.5050	35.6900	35.4850	35.5400	-1.085%	16,891	-5.093%
2026-01-21	35.3840	35.9300	35.2550	35.9300	-0.443%	15,699	-6.123%
2026-01-20	35.3600	36.1600	35.3600	36.0900	+0.897%	34,391	-6.539%
2026-01-16	35.7800	36.0980	35.5175	35.7690	+0.815%	7,530	-5.700%
2026-01-15	35.5725	36.2090	35.4800	35.4800	-0.309%	5,899	-4.932%
2026-01-14	35.4445	35.9500	35.4000	35.5900	+1.137%	4,520	-5.226%
2026-01-13	35.4800	35.5970	35.0900	35.1900	-1.429%	15,902	-4.149%
2026-01-12	35.3300	35.8155	35.3300	35.7000	+1.047%	13,045	-5.518%
2026-01-09	35.3600	35.5200	35.1800	35.3300	-0.786%	11,765	-4.529%
2026-01-08	35.5525	35.9765	35.5400	35.6100	+2.904%	11,128	-5.279%
2026-01-07	34.8800	34.8800	34.5350	34.6050	-4.099%	4,110	-2.529%
2026-01-06	36.2700	36.2700	35.9350	36.0840	-0.364%	7,246	-6.524%
2026-01-05	35.5950	36.2900	35.5950	36.2160	+1.247%	19,591	-6.864%
2026-01-02	35.8200	35.9100	35.6900	35.7700	+0.506%	12,287	-5.703%
2025-12-31	35.6500	35.6500	35.4400	35.5900	-0.364%	3,394	-5.226%
2025-12-30	35.7900	36.0000	35.6200	35.7200	+0.733%	5,851	-5.571%
2025-12-29	36.2050	36.2900	35.4600	35.4600	-0.658%	31,674	-4.879%
2025-12-26	35.7350	35.7900	35.6475	35.6950	-1.477%	10,904	-5.505%
2025-12-24	35.7200	36.4400	35.7200	36.2300	+1.049%	8,010	-6.900%
2025-12-23	35.6690	35.8900	35.6075	35.8540	+0.699%	3,610	-5.924%
2025-12-22	35.4880	35.7300	35.4300	35.6050	+0.707%	13,807	-5.266%
2025-12-19	35.1380	35.8660	35.1380	35.3550	+1.173%	9,064	-4.596%
2025-12-18	34.9590	35.1095	34.8800	34.9450	+0.100%	4,223	-3.477%
2025-12-17	34.9450	35.1950	34.7600	34.9100	-0.852%	7,029	-3.380%
2025-12-16	35.2085	35.5530	34.8730	35.2100	+0.543%	8,644	-4.203%
2025-12-15	34.9650	35.1050	34.9050	35.0200	+1.743%	12,572	-3.684%
2025-12-12	34.3835	34.4200	34.1925	34.4200	-0.376%	16,468	-2.005%
2025-12-11	34.5715	34.6500	34.3325	34.5500	+0.846%	10,055	-2.373%
2025-12-10	33.9750	34.4800	33.9150	34.2600	+0.234%	8,303	-1.547%
2025-12-09	34.3575	34.4050	34.1100	34.1800	+1.545%	11,476	-1.317%
2025-12-08	33.7400	33.7520	33.5900	33.6600	+0.119%	18,300	+0.208%
2025-12-05	33.7500	33.7500	33.4825	33.6200	+0.418%	12,739	+0.327%
2025-12-04	33.4175	33.5600	33.4125	33.4800	-0.224%	12,494	+0.747%
2025-12-03	33.3655	33.9100	33.2875	33.5550	-0.193%	14,223	+0.522%
2025-12-02	33.8200	33.8200	33.4125	33.6200	-1.256%	19,997	+0.327%
2025-12-01	34.0945	34.2850	33.7650	34.0475	-0.881%	15,082	-0.933%
2025-11-28	33.6400	34.3500	33.6400	34.3500	+2.844%	5,242	-1.805%
2025-11-26	33.4225	33.7510	33.4000	33.4000	+0.777%	17,438	+0.988%
2025-11-25	32.9700	33.2200	32.9500	33.1425	+1.477%	15,400	+1.773%
2025-11-24	32.6200	33.2230	32.5975	32.6600	-1.299%	17,245	+3.276%
2025-11-21	32.9700	33.5900	32.9000	33.0900	+0.547%	18,892	+1.934%
2025-11-20	33.2050	33.3475	32.7400	32.9100	-0.061%	24,272	+2.492%
2025-11-19	32.9150	32.9855	32.6200	32.9300	-0.076%	13,772	+2.429%
2025-11-18	32.9370	32.9900	32.7200	32.9552	-1.479%	12,196	+2.351%
2025-11-17	33.5275	33.8250	33.3025	33.4500	-1.473%	16,563	+0.837%
2025-11-14	33.8440	34.1250	33.7400	33.9500	-0.731%	5,459	-0.648%
2025-11-13	34.3535	34.7400	34.2000	34.2000	+0.441%	12,058	-1.374%
2025-11-12	33.9405	34.0925	33.9405	34.0500	+1.189%	8,836	-0.940%
2025-11-11	33.6100	33.7500	33.5800	33.6500	-0.175%	47,621	+0.238%
2025-11-10	33.6275	33.7340	33.4175	33.7090	+1.320%	13,786	+0.062%
2025-11-07	33.1100	33.3300	33.0525	33.2700	-0.090%	12,612	+1.383%
2025-11-06	33.2225	33.3600	33.1700	33.3000	-0.030%	11,951	+1.291%
2025-11-05	33.0010	33.3400	33.0010	33.3100	+0.331%	11,126	+1.261%
2025-11-04	33.1450	33.3400	33.1000	33.2000	-0.925%	15,595	+1.596%
2025-11-03	33.5675	33.7700	33.4600	33.5100	+0.380%	11,158	+0.657%
2025-10-31	33.3010	33.4100	33.2000	33.3830	-0.999%	12,022	+1.039%
2025-10-30	33.6300	33.9500	33.5200	33.7200	+1.049%	16,858	+0.030%
2025-10-29	33.5175	33.6600	33.2950	33.3700	-0.714%	7,008	+1.079%
2025-10-28	33.4600	33.7400	33.4010	33.6100	+0.460%	15,208	+0.357%
2025-10-27	33.4755	33.6430	33.4140	33.4560	+0.650%	12,855	+0.819%
2025-10-24	33.2700	33.3500	33.1100	33.2400	-0.053%	14,795	+1.474%
2025-10-23	33.2650	33.2750	33.2075	33.2575	+1.144%	6,665	+1.421%
2025-10-22	32.8000	32.9100	32.7650	32.8815	+0.586%	4,030	+2.580%
2025-10-21	32.7000	33.0145	32.6500	32.6900	-0.664%	13,867	+3.181%
2025-10-20	32.9000	32.9700	32.8500	32.9085	-0.179%	7,248	+2.496%
2025-10-17	32.9725	33.5000	32.9600	32.9675	-1.117%	3,854	+2.313%
2025-10-16	33.1060	33.8290	33.0400	33.3400	-0.537%	21,016	+1.170%
2025-10-15	33.5600	34.0900	33.4475	33.5200	-1.669%	5,100	+0.626%
2025-10-14	33.9000	34.0900	33.8725	34.0890	+0.775%	6,431	-1.053%
2025-10-13	33.5210	33.8900	33.4575	33.8270	-0.186%	6,909	-0.287%
2025-10-10	33.7430	33.8900	33.6350	33.8900	+0.863%	7,186	-0.472%
2025-10-09	33.5900	33.6000	33.3270	33.6000	+0.539%	16,995	+0.387%
2025-10-08	33.4800	33.9780	33.4200	33.4200	-1.726%	3,483	+0.928%
2025-10-07	33.6185	34.0700	33.5225	34.0070	+2.307%	5,620	-0.815%
2025-10-06	33.1350	33.2400	33.1350	33.2400	-1.101%	6,929	+1.474%
2025-10-03	33.6225	33.8970	33.4575	33.6100	-0.178%	11,587	+0.357%
2025-10-02	33.4800	33.9025	33.4390	33.6700	-1.203%	5,678	+0.178%
2025-10-01	34.0100	34.0800	33.8900	34.0800	+0.531%	5,401	-1.027%
2025-09-30	33.7000	33.9900	33.7000	33.9000	+0.576%	5,031	-0.501%
2025-09-29	33.8050	34.2000	33.4990	33.7060	-1.126%	4,722	+0.071%
2025-09-26	33.4885	34.0900	33.4150	34.0900	+3.178%	26,626	-1.056%
2025-09-25	33.1100	33.8300	33.0400	33.0400	-1.426%	11,072	+2.088%
2025-09-24	34.0200	34.0200	33.4225	33.5180	-1.150%	14,018	+0.632%
2025-09-23	34.1100	34.4100	33.7700	33.9080	-0.767%	2,710	-0.525%
2025-09-22	33.6100	34.1700	33.6100	34.1700	+0.796%	20,002	-1.288%
2025-09-19	34.0250	34.1605	33.7300	33.9000	-1.007%	6,478	-0.501%
2025-09-18	33.9790	34.4900	33.6500	34.2450	+0.088%	199,577	-1.504%
2025-09-17	33.8700	34.3435	33.8500	34.2150	+0.825%	3,014	-1.418%
2025-09-16	34.0730	34.2400	33.9250	33.9350	-2.331%	3,248	-0.604%
2025-09-15	34.6695	34.9600	34.5640	34.7450	+1.268%	7,150	-2.921%
2025-09-12	34.5350	34.6965	34.3100	34.3100	+0.025%	4,907	-1.690%
2025-09-11	33.8400	34.4800	33.8400	34.3015	+0.504%	6,676	-1.666%
2025-09-10	33.5801	34.3208	33.5800	34.1295	-1.531%	2,721	-1.171%
2025-09-09	34.2550	34.6600	34.2550	34.6600	+1.464%	2,540	-2.683%
2025-09-08	33.7100	34.2000	33.7100	34.1600	+0.264%	5,228	-1.259%
2025-09-05	34.3070	34.3070	34.0400	34.0700	-1.787%	1,657	-0.998%
2025-09-04	34.2250	34.7000	34.0000	34.6900	+0.134%	2,063	-2.767%
2025-09-03	34.2100	34.9900	34.1405	34.6435	+4.568%	9,077	-2.637%
2025-09-02	34.4599	34.5400	32.6900	33.1300	-8.405%	4,480	+1.811%
2025-08-29	35.9900	36.1700	35.6000	36.1700	+2.378%	3,066	-6.746%
2025-08-28	35.8050	35.9670	35.3300	35.3300	-2.565%	2,822	-4.529%
2025-08-27	35.0300	36.2600	35.0300	36.2600	-0.630%	7,154	-6.977%
2025-08-26	35.8600	36.5200	35.8600	36.4900	+0.275%	51,596	-7.564%
2025-08-25	36.4200	37.1500	36.3900	36.3900	-2.753%	33,607	-7.310%
2025-08-22	36.6200	37.9100	36.6200	37.4200	+2.059%	112,821	-9.861%
2025-08-21	36.2405	36.6650	36.2405	36.6650	+0.493%	13,222	-8.005%
2025-08-20	36.4850	36.4850	36.4850	36.4850	+0.537%	34,253	-7.551%
2025-08-19	35.9650	36.2900	35.9650	36.2900	+1.278%	38,471	-7.054%
2025-08-18	35.8250	36.1400	35.2600	35.8320	-0.989%	91,017	-5.866%
2025-08-15	36.5000	36.5400	35.9800	36.1900	+1.458%	5,377	-6.797%
2025-08-14	35.7300	35.8780	35.3600	35.6700	-0.056%	82,272	-5.439%
2025-08-13	35.3045	36.1200	34.9300	35.6900	-0.252%	174,465	-5.492%
2025-08-12	35.3300	36.7550	35.2209	35.7800	+1.648%	126,577	-5.729%
2025-08-11	36.9591	37.0400	35.0900	35.2000	-0.845%	439,050	-4.176%
2025-08-08	34.9950	35.6000	34.9950	35.5000	-4.261%	81,145	-4.986%
2025-08-07	34.6450	37.0800	34.6450	37.0800	+16.567%	310	-9.035%
2025-08-06	31.8100	31.8100	31.8100	31.8100	-10.788%	224	+6.036%
2025-08-05	35.6565	35.6565	35.6565	35.6565	+6.437%	208	-5.403%
2025-08-04	33.1750	33.5000	33.1750	33.5000	+5.678%	628	+0.687%
2025-08-01	32.9050	34.9160	31.5000	31.7000	-5.090%	2,026	+6.404%
2025-07-31	33.4000	33.4000	33.4000	33.4000	-8.818%	147	+0.988%
2025-07-24	36.6500	36.6500	34.2050	36.6300	+4.657%	202,367	-7.917%
2025-07-23	36.8400	36.8400	35.0000	35.0000	+3.093%	410,036	-3.629%
2025-07-22	33.5750	33.9500	33.5350	33.9500	0.000%	297,735	-0.648%

.dark-mode .ctmdLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctmdLK{ color: #333333; background-color: white; border: 2px solid #333333; }ARNNYASR NEDERLAND NV UNS/ADRstock OTC ADR

ARNNY
ASR NEDERLAND NV UNS/ADR
stock OTC ADR