Market data

Select a section

XTrackers X Harvest CSI 300

(ASHR)
Sector: n/a
$12.19
$-0.42 -3.29
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $12.55 $12.59 $12.19 $12.19 117,302
09/10/2025 $12.80 $12.81 $12.61 $12.60 37,023
08/10/2025 $12.58 $12.59 $12.56 $12.56 19,485
07/10/2025 $12.64 $12.67 $12.63 $12.67 610
06/10/2025 $12.52 $12.65 $12.52 $12.64 21,340
03/10/2025 $12.73 $12.73 $12.65 $12.65 23,249
02/10/2025 $12.80 $12.80 $12.73 $12.76 2,042
01/10/2025 $12.69 $12.70 $12.65 $12.65 3,587
30/09/2025 $12.66 $12.67 $12.63 $12.63 16,502
29/09/2025 $12.62 $12.62 $12.57 $12.62 18,192
26/09/2025 $12.37 $12.42 $12.34 $12.36 28,013
25/09/2025 $12.47 $12.47 $12.45 $12.44 2,507
24/09/2025 $12.41 $12.45 $12.36 $12.39 16,733
23/09/2025 $12.34 $12.34 $12.32 $12.32 1,429
22/09/2025 $12.33 $12.34 $12.33 $12.33 489
19/09/2025 $12.29 $12.33 $12.32 $12.32 11,400
18/09/2025 $12.29 $12.32 $12.27 $12.28 532
17/09/2025 $12.43 $12.47 $12.42 $12.41 52,497
16/09/2025 $12.36 $12.36 $12.35 $12.35 488
15/09/2025 $12.33 $12.43 $12.33 $12.40 4,111
12/09/2025 $12.33 $12.33 $12.31 $12.31 2,406
11/09/2025 $12.43 $12.43 $12.41 $12.41 26,934
10/09/2025 $12.13 $12.13 $12.08 $12.07 9,505
09/09/2025 $12.16 $12.16 $12.10 $12.10 2,142
08/09/2025 $12.16 $12.16 $12.15 $12.15 1,323
05/09/2025 $12.18 $12.18 $12.14 $12.14 1,338
04/09/2025 $11.87 $11.88 $11.85 $11.86 14,497
03/09/2025 $12.11 $12.15 $12.11 $12.12 216
02/09/2025 $12.17 $12.20 $12.16 $12.16 28,870
01/09/2025 $12.32 $12.32 $12.27 $12.27 30,363
29/08/2025 $12.23 $12.26 $12.23 $12.26 10,415
28/08/2025 $12.08 $12.12 $12.06 $12.11 3,514
27/08/2025 $11.90 $11.91 $11.84 $11.84 12,557
26/08/2025 $12.08 $12.09 $12.05 $12.05 28,431
25/08/2025 $11.89 $11.91 $11.80 $11.90 5,548
22/08/2025 $11.89 $11.91 $11.80 $11.90 5,548
21/08/2025 $11.59 $11.59 $11.59 $11.59 62,091
20/08/2025 $11.70 $11.70 $11.56 $11.56 16,364
19/08/2025 $11.57 $11.50 $11.47 $11.47 650
18/08/2025 $11.57 $11.57 $11.54 $11.53 5,238
15/08/2025 $11.43 $11.43 $11.43 $11.43 8,749
14/08/2025 $11.37 $11.37 $11.33 $11.33 102
13/08/2025 $11.40 $11.44 $11.40 $11.44 800
12/08/2025 $11.20 $11.31 $11.26 $11.31 7,500
11/08/2025 $11.20 $11.20 $11.20 $11.19 300
08/08/2025 $11.20 $11.20 $11.16 $11.18 0
07/08/2025 $11.20 $11.21 $11.17 $11.17 7,457
06/08/2025 $11.16 $11.21 $11.14 $11.14 78,961
05/08/2025 $11.13 $11.14 $11.11 $11.14 122,842
04/08/2025 $11.06 $11.06 $11.01 $11.03 35,108
01/08/2025 $10.94 $10.96 $10.92 $10.94 1,754
31/07/2025 $11.06 $11.06 $11.04 $11.01 17,568
30/07/2025 $11.25 $11.27 $11.21 $11.21 10,908
29/07/2025 $11.26 $11.26 $11.26 $11.26 6
28/07/2025 $11.26 $11.27 $11.21 $11.20 20,208
25/07/2025 $11.22 $11.22 $11.18 $11.18 289
24/07/2025 $11.30 $11.31 $11.27 $11.30 132,161
23/07/2025 $11.20 $11.22 $11.20 $11.22 6,112
22/07/2025 $11.18 $11.22 $11.18 $11.22 10,160
21/07/2025 $11.09 $11.11 $11.09 $11.10 26,651
18/07/2025 $10.93 $11.04 $11.04 $11.04 3,500
17/07/2025 $10.93 $10.93 $10.92 $10.91 21,612
16/07/2025 $10.86 $10.86 $10.83 $10.86 107
15/07/2025 $10.91 $10.91 $10.85 $10.85 1,612
14/07/2025 $10.92 $10.93 $10.89 $10.89 2,042
11/07/2025 $10.90 $10.90 $10.85 $10.85 20,574
10/07/2025 $10.82 $10.92 $10.81 $10.88 0
09/07/2025 $10.82 $10.84 $10.77 $10.81 0
08/07/2025 $10.82 $10.82 $10.81 $10.81 1
07/07/2025 $10.73 $10.76 $10.71 $10.76 6,959
04/07/2025 $10.79 $10.80 $10.79 $10.80 40
03/07/2025 $10.79 $10.79 $10.76 $10.76 22,413
02/07/2025 $10.67 $10.67 $10.65 $10.65 5,172
01/07/2025 $10.71 $10.71 $10.66 $10.66 2,435
30/06/2025 $10.69 $10.69 $10.65 $10.65 96
27/06/2025 $10.62 $10.62 $10.59 $10.59 5,759
26/06/2025 $10.77 $10.77 $10.69 $10.69 6,270
25/06/2025 $10.72 $10.72 $10.69 $10.70 7,450
24/06/2025 $10.51 $10.59 $10.51 $10.56 11,419
23/06/2025 $10.41 $10.41 $10.40 $10.41 16,248
20/06/2025 $10.41 $10.41 $10.40 $10.40 1,188
19/06/2025 $10.38 $10.38 $10.34 $10.34 35
18/06/2025 $10.45 $10.47 $10.41 $10.41 0
17/06/2025 $10.45 $10.46 $10.43 $10.43 1,922
16/06/2025 $10.43 $10.46 $10.43 $10.45 5,250
13/06/2025 $10.40 $10.43 $10.40 $10.40 892
12/06/2025 $10.47 $10.68 $10.21 $10.50 0
11/06/2025 $10.47 $10.47 $10.45 $10.44 1
10/06/2025 $10.41 $10.43 $10.35 $10.35 2,049
09/06/2025 $10.48 $10.49 $10.46 $10.46 79,584
06/06/2025 $10.40 $10.40 $10.38 $10.38 14,988
05/06/2025 $10.38 $10.46 $10.40 $10.46 3,850
04/06/2025 $10.38 $10.42 $10.38 $10.42 1,410
03/06/2025 $10.22 $10.32 $10.30 $10.31 1,092
02/06/2025 $10.22 $10.22 $10.21 $10.21 123
30/05/2025 $10.32 $10.32 $10.25 $10.25 23,391
29/05/2025 $10.17 $10.34 $10.17 $10.31 13,781
28/05/2025 $10.30 $10.30 $10.25 $10.24 977
27/05/2025 $10.30 $10.30 $10.29 $10.29 16,752
26/05/2025 $10.48 $10.43 $10.42 $10.43 1,500
23/05/2025 $10.48 $10.43 $10.42 $10.43 1,500
22/05/2025 $10.48 $10.48 $10.45 $10.46 883
21/05/2025 $10.41 $10.51 $10.42 $10.48 0
20/05/2025 $10.41 $10.42 $10.40 $10.42 516
19/05/2025 $10.39 $10.37 $10.33 $10.37 5,670
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

Market data

Select a section