Kraneshares Icav Icbccs Sse Star Mkt 50 Usd
(KSTR)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$13.88
|
$14.28
|
$13.47
|
$14.22
|
0
|
|
21/11/2024
|
$13.88
|
$14.56
|
$14.02
|
$14.22
|
0
|
|
20/11/2024
|
$13.88
|
$14.47
|
$13.86
|
$14.03
|
0
|
|
19/11/2024
|
$13.88
|
$14.02
|
$13.88
|
$13.97
|
4,851
|
|
18/11/2024
|
$13.49
|
$13.61
|
$13.48
|
$13.61
|
2,893
|
|
15/11/2024
|
$13.87
|
$13.87
|
$13.80
|
$14.35
|
400
|
|
14/11/2024
|
$14.40
|
$14.40
|
$14.36
|
$14.35
|
232
|
|
13/11/2024
|
$14.91
|
$14.91
|
$14.88
|
$14.55
|
40
|
|
12/11/2024
|
$14.17
|
$14.97
|
$14.51
|
$14.55
|
0
|
|
11/11/2024
|
$14.17
|
$15.18
|
$14.03
|
$14.97
|
0
|
|
08/11/2024
|
$14.17
|
$14.79
|
$13.78
|
$14.03
|
0
|
|
07/11/2024
|
$14.17
|
$15.04
|
$14.12
|
$14.79
|
0
|
|
06/11/2024
|
$14.17
|
$14.38
|
$13.86
|
$14.12
|
0
|
|
05/11/2024
|
$14.17
|
$14.69
|
$13.85
|
$14.30
|
0
|
|
04/11/2024
|
$14.17
|
$14.14
|
$13.59
|
$13.85
|
0
|
|
01/11/2024
|
$14.17
|
$13.98
|
$13.30
|
$13.59
|
0
|
|
31/10/2024
|
$14.17
|
$14.31
|
$13.74
|
$13.98
|
0
|
|
30/10/2024
|
$14.17
|
$14.13
|
$13.42
|
$14.05
|
0
|
|
29/10/2024
|
$14.17
|
$14.17
|
$14.05
|
$14.05
|
13
|
|
28/10/2024
|
$14.19
|
$14.32
|
$13.81
|
$14.10
|
0
|
|
25/10/2024
|
$14.19
|
$14.43
|
$13.80
|
$14.10
|
0
|
|
24/10/2024
|
$14.19
|
$14.18
|
$13.59
|
$13.85
|
0
|
|
23/10/2024
|
$14.19
|
$14.22
|
$13.69
|
$13.85
|
0
|
|
22/10/2024
|
$14.19
|
$14.30
|
$13.67
|
$14.05
|
0
|
|
21/10/2024
|
$14.19
|
$14.19
|
$14.07
|
$14.06
|
1,375
|
|
18/10/2024
|
$12.74
|
$14.58
|
$12.64
|
$14.11
|
0
|
|
17/10/2024
|
$12.74
|
$12.74
|
$12.64
|
$12.64
|
125
|
|
16/10/2024
|
$13.48
|
$13.14
|
$12.47
|
$12.90
|
0
|
|
15/10/2024
|
$13.48
|
$13.48
|
$13.02
|
$13.02
|
45
|
|
14/10/2024
|
$13.46
|
$13.71
|
$13.46
|
$13.71
|
498
|
|
11/10/2024
|
$13.84
|
$13.84
|
$13.58
|
$13.82
|
2,460
|
|
10/10/2024
|
$14.47
|
$14.47
|
$14.38
|
$14.38
|
454
|
|
09/10/2024
|
$14.59
|
$15.64
|
$14.59
|
$14.91
|
8,768
|
|
08/10/2024
|
$16.18
|
$16.34
|
$15.79
|
$15.79
|
3,951
|
|
07/10/2024
|
$17.00
|
$17.03
|
$16.87
|
$17.03
|
2,292
|
|
04/10/2024
|
$15.13
|
$15.55
|
$15.13
|
$15.55
|
10,100
|
|
03/10/2024
|
$14.50
|
$14.63
|
$14.37
|
$14.55
|
6,955
|
|
02/10/2024
|
$13.15
|
$14.53
|
$14.38
|
$14.38
|
7,062
|
|
01/10/2024
|
$13.15
|
$13.16
|
$12.72
|
$13.02
|
0
|
|
30/09/2024
|
$13.15
|
$13.27
|
$13.00
|
$13.00
|
19,619
|
|
27/09/2024
|
$11.88
|
$11.88
|
$11.08
|
$11.10
|
320,775
|
|
26/09/2024
|
$10.95
|
$11.15
|
$10.95
|
$11.15
|
239
|
|
25/09/2024
|
$9.91
|
$10.57
|
$10.06
|
$10.32
|
0
|
|
24/09/2024
|
$9.91
|
$10.63
|
$9.86
|
$10.57
|
0
|
|
23/09/2024
|
$9.91
|
$10.02
|
$9.80
|
$9.86
|
0
|
|
20/09/2024
|
$9.91
|
$9.91
|
$9.85
|
$9.85
|
153
|
|
19/09/2024
|
$9.89
|
$9.92
|
$9.89
|
$9.92
|
200
|
|
18/09/2024
|
$10.02
|
$10.03
|
$9.81
|
$9.82
|
0
|
|
17/09/2024
|
$10.02
|
$10.03
|
$10.02
|
$10.03
|
300
|
|
16/09/2024
|
$10.02
|
$10.09
|
$9.86
|
$10.00
|
0
|
|
13/09/2024
|
$10.02
|
$10.13
|
$9.89
|
$9.98
|
0
|
|
12/09/2024
|
$10.02
|
$10.02
|
$9.98
|
$10.10
|
1,908
|
|
11/09/2024
|
$9.92
|
$10.13
|
$9.92
|
$9.92
|
0
|
|
10/09/2024
|
$9.92
|
$10.14
|
$9.84
|
$9.92
|
0
|
|
09/09/2024
|
$9.92
|
$9.92
|
$9.86
|
$9.89
|
961
|
|
06/09/2024
|
$10.19
|
$10.24
|
$10.03
|
$10.04
|
0
|
|
05/09/2024
|
$10.19
|
$10.22
|
$10.19
|
$10.19
|
1,534
|
|
04/09/2024
|
$10.10
|
$10.35
|
$10.11
|
$10.19
|
0
|
|
03/09/2024
|
$10.10
|
$10.32
|
$10.07
|
$10.18
|
0
|
|
02/09/2024
|
$10.10
|
$10.10
|
$10.07
|
$10.47
|
54
|
|
30/08/2024
|
$10.13
|
$10.57
|
$10.27
|
$10.47
|
0
|
|
29/08/2024
|
$10.13
|
$10.33
|
$10.10
|
$10.27
|
0
|
|
28/08/2024
|
$10.13
|
$10.13
|
$10.10
|
$10.10
|
100
|
|
27/08/2024
|
$10.40
|
$10.39
|
$10.14
|
$10.18
|
0
|
|
26/08/2024
|
$10.40
|
$10.40
|
$10.31
|
$10.31
|
100
|
|
23/08/2024
|
$10.40
|
$10.40
|
$10.31
|
$10.31
|
100
|
|
22/08/2024
|
$10.40
|
$10.40
|
$10.31
|
$10.31
|
100
|
|
21/08/2024
|
$10.72
|
$10.62
|
$10.22
|
$10.45
|
0
|
|
20/08/2024
|
$10.72
|
$10.60
|
$10.23
|
$10.40
|
0
|
|
19/08/2024
|
$10.72
|
$10.74
|
$10.31
|
$10.59
|
0
|
|
16/08/2024
|
$10.72
|
$10.72
|
$10.30
|
$10.56
|
0
|
|
15/08/2024
|
$10.72
|
$10.80
|
$10.32
|
$10.60
|
0
|
|
14/08/2024
|
$10.72
|
$10.75
|
$10.56
|
$10.57
|
0
|
|
13/08/2024
|
$10.72
|
$10.81
|
$10.60
|
$10.65
|
0
|
|
12/08/2024
|
$10.72
|
$10.81
|
$10.58
|
$10.60
|
0
|
|
09/08/2024
|
$10.72
|
$10.78
|
$10.41
|
$10.58
|
0
|
|
08/08/2024
|
$10.72
|
$10.85
|
$10.35
|
$10.68
|
0
|
|
07/08/2024
|
$10.72
|
$10.84
|
$10.45
|
$10.62
|
0
|
|
06/08/2024
|
$10.72
|
$10.74
|
$10.72
|
$10.74
|
141
|
|
05/08/2024
|
$10.61
|
$10.77
|
$10.61
|
$10.73
|
884
|
|
02/08/2024
|
$10.50
|
$11.12
|
$10.66
|
$10.94
|
0
|
|
01/08/2024
|
$10.50
|
$11.13
|
$10.94
|
$10.94
|
208
|
|
31/07/2024
|
$10.50
|
$11.31
|
$10.75
|
$11.09
|
0
|
|
30/07/2024
|
$10.50
|
$10.71
|
$10.46
|
$10.51
|
0
|
|
29/07/2024
|
$10.50
|
$10.50
|
$10.47
|
$10.47
|
100
|
|
26/07/2024
|
$10.68
|
$10.82
|
$10.59
|
$10.61
|
0
|
|
25/07/2024
|
$10.68
|
$10.68
|
$10.61
|
$10.61
|
2
|
|
24/07/2024
|
$10.56
|
$10.57
|
$10.56
|
$10.57
|
3
|
|
23/07/2024
|
$10.85
|
$11.10
|
$10.59
|
$10.64
|
0
|
|
22/07/2024
|
$10.85
|
$11.30
|
$10.89
|
$11.10
|
0
|
|
19/07/2024
|
$10.85
|
$11.07
|
$10.84
|
$11.05
|
0
|
|
18/07/2024
|
$10.85
|
$11.14
|
$10.70
|
$10.84
|
0
|
|
17/07/2024
|
$10.85
|
$10.85
|
$10.81
|
$10.82
|
240
|
|
16/07/2024
|
$10.63
|
$11.07
|
$10.57
|
$10.81
|
0
|
|
15/07/2024
|
$10.63
|
$10.63
|
$10.57
|
$10.57
|
70
|
|
12/07/2024
|
$10.32
|
$10.91
|
$10.53
|
$10.67
|
0
|
|
11/07/2024
|
$10.32
|
$10.90
|
$10.51
|
$10.70
|
0
|
|
10/07/2024
|
$10.32
|
$10.73
|
$10.31
|
$10.51
|
0
|
|
09/07/2024
|
$10.32
|
$10.69
|
$10.24
|
$10.47
|
0
|
|
08/07/2024
|
$10.32
|
$10.32
|
$10.24
|
$10.24
|
12
|
|
05/07/2024
|
$10.78
|
$10.55
|
$10.18
|
$10.33
|
0
|
|
04/07/2024
|
$10.78
|
$10.43
|
$10.15
|
$10.20
|
0
|
|
03/07/2024
|
$10.78
|
$10.63
|
$10.24
|
$10.43
|
0
|
|
02/07/2024
|
$10.78
|
$10.58
|
$10.20
|
$10.37
|
0
|
|
01/07/2024
|
$10.78
|
$10.72
|
$10.27
|
$10.49
|
0
|
|
28/06/2024
|
$10.78
|
$10.75
|
$10.29
|
$10.55
|
0
|
|
27/06/2024
|
$10.78
|
$10.87
|
$10.34
|
$10.59
|
0
|
|
26/06/2024
|
$10.78
|
$10.79
|
$10.78
|
$10.79
|
998
|
|
25/06/2024
|
$10.71
|
$10.71
|
$10.64
|
$10.64
|
1,008
|
|
24/06/2024
|
$11.05
|
$11.27
|
$10.82
|
$11.04
|
0
|
|
21/06/2024
|
$11.05
|
$11.42
|
$10.97
|
$11.15
|
0
|
|
20/06/2024
|
$11.05
|
$11.44
|
$11.00
|
$11.16
|
0
|
|
19/06/2024
|
$11.05
|
$11.46
|
$11.03
|
$11.20
|
0
|
|
18/06/2024
|
$11.05
|
$11.53
|
$11.07
|
$11.29
|
0
|
|
17/06/2024
|
$11.05
|
$11.53
|
$11.09
|
$11.29
|
0
|
|
14/06/2024
|
$11.05
|
$11.53
|
$11.07
|
$11.26
|
0
|
|
13/06/2024
|
$11.05
|
$11.63
|
$11.19
|
$11.32
|
0
|
|
12/06/2024
|
$11.05
|
$11.44
|
$10.99
|
$11.26
|
0
|
|
11/06/2024
|
$11.05
|
$11.43
|
$10.97
|
$11.20
|
0
|
|
10/06/2024
|
$11.05
|
$11.23
|
$10.52
|
$10.97
|
0
|
|
07/06/2024
|
$11.05
|
$11.16
|
$11.11
|
$11.11
|
0
|
|
06/06/2024
|
$11.05
|
$11.32
|
$10.92
|
$11.11
|
0
|
|
05/06/2024
|
$11.05
|
$11.31
|
$11.21
|
$11.24
|
0
|
|
04/06/2024
|
$11.05
|
$11.33
|
$11.17
|
$11.27
|
0
|
|
03/06/2024
|
$11.05
|
$11.25
|
$11.09
|
$11.17
|
0
|
|
31/05/2024
|
$11.05
|
$11.18
|
$11.06
|
$11.09
|
0
|
|
30/05/2024
|
$11.05
|
$11.15
|
$10.96
|
$11.14
|
0
|
|
29/05/2024
|
$11.05
|
$11.06
|
$10.92
|
$10.96
|
0
|
|
28/05/2024
|
$11.05
|
$11.05
|
$11.00
|
$11.00
|
49
|
|
27/05/2024
|
$11.36
|
$11.02
|
$10.95
|
$10.97
|
0
|