Market data

Select a section

XTrackers X Harvest CSI 300

(ASHR)
Sector: n/a
$11.44
$0.13 1.15
Last updated: 16:42:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section