Market data

Select a section

XTrackers X Harvest CSI 300

(ASHR)
Sector: n/a
$10.39
$-0.04 -0.41
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $10.39 $10.39 $10.39 $10.39 1,239
15/05/2025 $10.57 $10.69 $9.79 $10.43 0
14/05/2025 $10.57 $10.57 $10.54 $10.53 12,060
13/05/2025 $10.47 $10.47 $10.46 $10.46 1
12/05/2025 $10.30 $10.51 $10.21 $10.46 20,412
09/05/2025 $10.24 $10.31 $10.24 $10.25 15,409
08/05/2025 $10.25 $10.25 $10.21 $10.23 1,684
07/05/2025 $10.18 $10.21 $10.16 $10.16 1,076
06/05/2025 $10.13 $10.23 $10.10 $10.22 22,668
05/05/2025 $10.04 $10.17 $10.04 $10.13 7,317
02/05/2025 $10.04 $10.17 $10.04 $10.13 7,317
01/05/2025 $9.96 $10.22 $9.84 $9.93 0
30/04/2025 $9.96 $9.98 $9.92 $9.92 520
29/04/2025 $9.96 $9.99 $9.96 $9.97 12,907
28/04/2025 $9.98 $9.98 $9.98 $9.98 318
25/04/2025 $9.97 $9.97 $9.97 $9.97 2,509
24/04/2025 $10.00 $10.03 $10.00 $10.02 1,480
23/04/2025 $9.98 $10.03 $9.98 $10.02 3,724
22/04/2025 $9.97 $9.99 $9.93 $9.96 14,215
21/04/2025 $9.94 $10.52 $9.84 $9.88 0
18/04/2025 $9.94 $10.52 $9.84 $9.88 0
17/04/2025 $9.94 $10.52 $9.84 $9.88 0
16/04/2025 $9.94 $9.94 $9.88 $9.93 879
15/04/2025 $9.91 $9.91 $9.86 $9.86 635
14/04/2025 $9.87 $9.91 $9.85 $9.88 0
11/04/2025 $9.87 $9.88 $9.70 $9.85 598,638
10/04/2025 $9.69 $9.74 $9.65 $9.65 3,729
09/04/2025 $9.49 $9.49 $9.40 $9.45 1,405
08/04/2025 $9.41 $9.44 $9.32 $9.37 25,709
07/04/2025 $9.20 $9.32 $9.10 $9.16 25,076
04/04/2025 $9.99 $9.99 $9.68 $9.80 36,760
03/04/2025 $10.15 $10.19 $10.12 $10.14 773
02/04/2025 $10.30 $10.28 $10.27 $10.28 1
01/04/2025 $10.30 $10.30 $10.26 $10.30 10,445
31/03/2025 $10.31 $10.32 $10.29 $10.29 9,978
28/03/2025 $10.37 $10.38 $10.34 $10.34 2,596
27/03/2025 $10.44 $10.46 $10.40 $10.46 1,882
26/03/2025 $10.39 $10.40 $10.39 $10.40 3,321
25/03/2025 $10.44 $10.48 $10.44 $10.44 3,439
24/03/2025 $10.33 $10.44 $10.40 $10.40 700
21/03/2025 $10.33 $10.37 $10.33 $10.37 27
20/03/2025 $10.55 $10.55 $10.47 $10.47 18,009
19/03/2025 $10.70 $10.75 $10.68 $10.74 27,926
18/03/2025 $10.70 $10.73 $10.62 $10.69 121,947
17/03/2025 $10.68 $10.74 $10.65 $10.69 61,524
14/03/2025 $10.44 $10.72 $10.72 $10.72 2,000
13/03/2025 $10.44 $10.44 $10.44 $10.44 480
12/03/2025 $10.43 $10.44 $10.40 $10.44 2,340
11/03/2025 $10.48 $10.48 $10.44 $10.44 7,366
10/03/2025 $10.40 $10.40 $10.36 $10.35 40,000
07/03/2025 $10.46 $10.46 $10.45 $10.45 1,222
06/03/2025 $10.36 $10.51 $10.36 $10.47 649
05/03/2025 $10.31 $10.37 $10.31 $10.36 8,951
04/03/2025 $10.23 $10.24 $10.21 $10.21 6,763
03/03/2025 $10.24 $10.35 $8.00 $10.35 1,166
28/02/2025 $10.25 $10.31 $10.25 $10.29 957
27/02/2025 $10.49 $10.49 $10.44 $10.44 5,364
26/02/2025 $10.48 $10.50 $10.47 $10.49 2,272
25/02/2025 $10.50 $10.43 $10.41 $10.41 1,450
24/02/2025 $10.50 $10.51 $10.39 $10.39 9,031
21/02/2025 $10.52 $10.66 $10.51 $10.65 57,042
20/02/2025 $10.40 $10.65 $8.69 $10.45 0
19/02/2025 $10.40 $10.40 $10.39 $10.39 190
18/02/2025 $10.50 $10.50 $10.45 $10.44 14,298
17/02/2025 $10.55 $10.55 $10.54 $10.55 2,401
14/02/2025 $10.61 $10.64 $10.61 $10.60 9,049
13/02/2025 $10.36 $10.43 $10.33 $10.38 20,620
12/02/2025 $10.45 $10.45 $8.00 $10.43 5,404
11/02/2025 $10.33 $10.36 $10.33 $10.36 200
10/02/2025 $10.38 $10.41 $10.33 $10.32 31,468
07/02/2025 $10.40 $10.41 $10.36 $10.36 8,675
06/02/2025 $10.23 $10.27 $10.23 $10.16 2,525
05/02/2025 $10.30 $10.34 $10.11 $10.16 0
04/02/2025 $10.30 $10.35 $10.30 $10.17 50
03/02/2025 $10.46 $11.00 $9.83 $10.17 0
31/01/2025 $10.46 $10.46 $10.26 $10.28 55,035
30/01/2025 $10.36 $10.38 $10.27 $10.38 26,493
29/01/2025 $10.47 $10.47 $10.34 $10.34 905
28/01/2025 $10.26 $10.27 $10.23 $10.23 3,150
27/01/2025 $10.26 $10.35 $10.26 $10.32 48,891
24/01/2025 $10.35 $10.35 $10.30 $10.35 82,205
23/01/2025 $10.17 $10.18 $10.17 $10.18 100
22/01/2025 $10.15 $10.19 $10.14 $10.18 2,987
21/01/2025 $10.30 $10.30 $10.18 $10.23 23,206
20/01/2025 $10.18 $10.32 $10.18 $10.31 6,098
17/01/2025 $10.11 $10.19 $10.11 $10.19 100
16/01/2025 $10.08 $10.11 $10.07 $10.05 4
15/01/2025 $10.08 $10.08 $10.04 $10.05 1,150
14/01/2025 $10.06 $10.08 $10.01 $10.01 7,672
13/01/2025 $9.99 $9.86 $9.80 $9.82 0
10/01/2025 $9.99 $10.73 $9.77 $9.80 0
09/01/2025 $9.99 $10.00 $9.95 $9.94 1,400
08/01/2025 $10.03 $10.06 $9.97 $10.06 35,279
07/01/2025 $10.04 $10.07 $10.03 $10.03 72,978
06/01/2025 $10.05 $10.08 $10.01 $10.01 1,046
03/01/2025 $10.14 $10.00 $10.00 $9.99 32
02/01/2025 $10.14 $10.20 $10.11 $10.14 122,897
01/01/2025 $10.38 $10.40 $10.38 $10.40 77,638
31/12/2024 $10.38 $10.40 $10.38 $10.40 77,638
30/12/2024 $10.60 $10.60 $10.56 $10.56 21
27/12/2024 $10.61 $10.61 $10.60 $10.60 27
26/12/2024 $10.42 $10.62 $10.59 $10.59 46
25/12/2024 $10.42 $10.62 $10.59 $10.59 46
24/12/2024 $10.42 $10.62 $10.59 $10.59 46
23/12/2024 $10.42 $10.52 $10.40 $10.46 0
20/12/2024 $10.42 $10.47 $10.40 $10.47 5,157
19/12/2024 $10.45 $10.45 $10.45 $10.45 70
18/12/2024 $10.51 $10.51 $10.47 $10.47 114
17/12/2024 $10.45 $10.50 $10.43 $10.50 63,105
16/12/2024 $10.40 $10.45 $10.40 $10.40 2,501
13/12/2024 $10.74 $10.52 $10.47 $10.47 1,183
12/12/2024 $10.74 $10.76 $10.63 $10.63 14,408
11/12/2024 $10.68 $10.76 $10.61 $10.63 0
10/12/2024 $10.68 $10.70 $10.68 $10.69 2,335
09/12/2024 $11.03 $11.34 $11.03 $11.34 45,189
06/12/2024 $10.63 $10.63 $10.61 $10.60 900
05/12/2024 $10.47 $10.53 $10.40 $10.49 0
04/12/2024 $10.47 $10.47 $10.43 $10.44 354,363
03/12/2024 $10.54 $10.57 $10.53 $10.52 41,075
02/12/2024 $10.58 $10.58 $10.52 $10.52 291
29/11/2024 $10.49 $10.54 $10.47 $10.54 102,740
28/11/2024 $10.33 $10.37 $10.32 $10.36 63,972
27/11/2024 $10.45 $10.50 $10.44 $10.47 48,938
26/11/2024 $10.16 $10.27 $10.16 $10.21 288,175
25/11/2024 $10.25 $10.26 $10.22 $10.26 807,058
22/11/2024 $10.28 $10.35 $10.24 $10.64 540,797
21/11/2024 $10.64 $10.66 $10.64 $10.60 770
20/11/2024 $10.65 $10.65 $10.60 $10.60 34,178
19/11/2024 $10.61 $10.61 $10.57 $10.61 135,707
18/11/2024 $10.63 $10.63 $10.56 $10.62 187,390

Market data

Select a section