Kraneshares Icav Icbccs Sse Star Mkt 50 Usd
(KSTR)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
$14.46
|
$14.86
|
$14.28
|
$14.57
|
0
|
|
17/07/2025
|
$14.46
|
$14.46
|
$14.45
|
$14.45
|
2
|
|
16/07/2025
|
$14.35
|
$14.35
|
$14.33
|
$14.32
|
430
|
|
15/07/2025
|
$14.27
|
$14.61
|
$13.97
|
$14.27
|
0
|
|
14/07/2025
|
$14.27
|
$14.78
|
$13.98
|
$14.27
|
0
|
|
11/07/2025
|
$14.27
|
$14.66
|
$14.10
|
$14.35
|
0
|
|
10/07/2025
|
$14.27
|
$14.43
|
$13.87
|
$14.14
|
0
|
|
09/07/2025
|
$14.27
|
$14.27
|
$14.18
|
$14.18
|
142
|
|
08/07/2025
|
$14.33
|
$14.33
|
$14.26
|
$14.26
|
100
|
|
07/07/2025
|
$14.30
|
$14.50
|
$13.79
|
$14.09
|
0
|
|
04/07/2025
|
$14.30
|
$14.30
|
$14.23
|
$14.23
|
499
|
|
03/07/2025
|
$14.61
|
$14.61
|
$13.93
|
$14.21
|
0
|
|
02/07/2025
|
$14.61
|
$14.46
|
$13.84
|
$14.12
|
0
|
|
01/07/2025
|
$14.61
|
$14.61
|
$14.31
|
$14.31
|
501
|
|
30/06/2025
|
$14.48
|
$14.48
|
$14.41
|
$14.41
|
100
|
|
27/06/2025
|
$14.41
|
$14.50
|
$13.91
|
$14.18
|
0
|
|
26/06/2025
|
$14.41
|
$14.55
|
$14.01
|
$14.26
|
0
|
|
25/06/2025
|
$14.41
|
$14.41
|
$14.32
|
$14.32
|
23
|
|
24/06/2025
|
$13.93
|
$14.42
|
$13.91
|
$14.14
|
0
|
|
23/06/2025
|
$13.93
|
$14.16
|
$13.56
|
$13.88
|
0
|
|
20/06/2025
|
$13.93
|
$13.93
|
$13.85
|
$13.85
|
99
|
|
19/06/2025
|
$13.84
|
$13.87
|
$13.83
|
$13.87
|
3,946
|
|
18/06/2025
|
$14.00
|
$14.00
|
$13.92
|
$13.92
|
46
|
|
17/06/2025
|
$13.93
|
$13.93
|
$13.88
|
$13.88
|
500
|
|
16/06/2025
|
$14.14
|
$14.37
|
$13.74
|
$14.04
|
0
|
|
13/06/2025
|
$14.14
|
$14.31
|
$13.74
|
$14.05
|
0
|
|
12/06/2025
|
$14.14
|
$14.40
|
$13.81
|
$14.12
|
0
|
|
11/06/2025
|
$14.14
|
$14.17
|
$14.10
|
$14.10
|
550
|
|
10/06/2025
|
$14.49
|
$14.46
|
$13.88
|
$14.15
|
0
|
|
09/06/2025
|
$14.49
|
$14.49
|
$14.46
|
$14.46
|
272
|
|
06/06/2025
|
$14.50
|
$14.61
|
$14.07
|
$14.32
|
0
|
|
05/06/2025
|
$14.50
|
$14.50
|
$14.50
|
$14.50
|
468
|
|
04/06/2025
|
$13.89
|
$14.53
|
$14.01
|
$14.32
|
0
|
|
03/06/2025
|
$13.89
|
$14.51
|
$13.88
|
$14.18
|
0
|
|
02/06/2025
|
$13.89
|
$14.28
|
$13.82
|
$14.02
|
0
|
|
30/05/2025
|
$13.89
|
$14.40
|
$13.77
|
$14.04
|
0
|
|
29/05/2025
|
$13.89
|
$14.43
|
$13.90
|
$14.14
|
0
|
|
28/05/2025
|
$13.89
|
$13.96
|
$13.89
|
$13.90
|
35
|
|
27/05/2025
|
$14.53
|
$14.25
|
$13.72
|
$13.94
|
0
|
|
26/05/2025
|
$14.53
|
$14.39
|
$13.88
|
$14.12
|
0
|
|
23/05/2025
|
$14.53
|
$14.39
|
$13.88
|
$14.12
|
0
|
|
22/05/2025
|
$14.53
|
$14.47
|
$13.15
|
$14.20
|
0
|
|
21/05/2025
|
$14.53
|
$14.53
|
$13.19
|
$14.30
|
0
|
|
20/05/2025
|
$14.53
|
$14.56
|
$13.18
|
$14.30
|
0
|
|
19/05/2025
|
$14.53
|
$14.51
|
$13.36
|
$14.27
|
0
|
|
16/05/2025
|
$14.53
|
$14.55
|
$13.18
|
$14.25
|
0
|
|
15/05/2025
|
$14.53
|
$14.62
|
$13.22
|
$14.34
|
0
|
|
14/05/2025
|
$14.53
|
$14.75
|
$14.30
|
$14.58
|
0
|
|
13/05/2025
|
$14.53
|
$14.55
|
$14.53
|
$14.55
|
5
|
|
12/05/2025
|
$14.36
|
$14.93
|
$14.32
|
$14.62
|
0
|
|
09/05/2025
|
$14.36
|
$14.41
|
$14.36
|
$14.41
|
425
|
|
08/05/2025
|
$14.60
|
$14.88
|
$14.34
|
$14.60
|
0
|
|
07/05/2025
|
$14.60
|
$14.83
|
$14.38
|
$14.60
|
0
|
|
06/05/2025
|
$14.60
|
$14.77
|
$14.53
|
$14.77
|
800
|
|
05/05/2025
|
$14.60
|
$14.60
|
$14.60
|
$14.60
|
50
|
|
02/05/2025
|
$14.60
|
$14.60
|
$14.60
|
$14.60
|
50
|
|
01/05/2025
|
$14.10
|
$14.59
|
$14.00
|
$14.27
|
0
|
|
30/04/2025
|
$14.10
|
$14.60
|
$14.06
|
$14.25
|
0
|
|
29/04/2025
|
$14.10
|
$14.45
|
$13.94
|
$14.19
|
0
|
|
28/04/2025
|
$14.10
|
$14.10
|
$14.05
|
$14.10
|
2,658
|
|
25/04/2025
|
$14.20
|
$14.42
|
$13.93
|
$14.17
|
0
|
|
24/04/2025
|
$14.20
|
$14.56
|
$14.05
|
$14.23
|
0
|
|
23/04/2025
|
$14.20
|
$15.04
|
$14.06
|
$14.34
|
0
|
|
22/04/2025
|
$14.20
|
$14.68
|
$13.92
|
$14.30
|
0
|
|
21/04/2025
|
$14.20
|
$14.53
|
$13.98
|
$14.21
|
0
|
|
18/04/2025
|
$14.20
|
$14.53
|
$13.98
|
$14.21
|
0
|
|
17/04/2025
|
$14.20
|
$14.53
|
$13.98
|
$14.21
|
0
|
|
16/04/2025
|
$14.20
|
$14.50
|
$13.68
|
$14.20
|
0
|
|
15/04/2025
|
$14.20
|
$14.28
|
$13.71
|
$13.98
|
0
|
|
14/04/2025
|
$14.20
|
$14.27
|
$14.20
|
$14.27
|
3,910
|
|
11/04/2025
|
$14.12
|
$14.24
|
$14.12
|
$14.23
|
1,671
|
|
10/04/2025
|
$13.43
|
$20.20
|
$7.06
|
$13.82
|
0
|
|
09/04/2025
|
$13.43
|
$13.49
|
$13.43
|
$13.49
|
15
|
|
08/04/2025
|
$12.45
|
$13.48
|
$12.45
|
$12.89
|
0
|
|
07/04/2025
|
$12.45
|
$12.45
|
$12.45
|
$12.45
|
1,836
|
|
04/04/2025
|
$13.55
|
$13.57
|
$13.55
|
$13.57
|
3
|
|
03/04/2025
|
$14.30
|
$14.30
|
$14.25
|
$14.25
|
476
|
|
02/04/2025
|
$14.47
|
$14.76
|
$14.44
|
$14.49
|
0
|
|
01/04/2025
|
$14.47
|
$14.52
|
$14.47
|
$14.52
|
25
|
|
31/03/2025
|
$14.55
|
$14.73
|
$14.18
|
$14.46
|
0
|
|
28/03/2025
|
$14.55
|
$14.58
|
$14.52
|
$14.52
|
1,750
|
|
27/03/2025
|
$14.86
|
$15.00
|
$14.46
|
$14.77
|
0
|
|
26/03/2025
|
$14.86
|
$14.82
|
$14.35
|
$14.60
|
0
|
|
25/03/2025
|
$14.86
|
$15.00
|
$14.49
|
$14.67
|
0
|
|
24/03/2025
|
$14.86
|
$14.86
|
$14.81
|
$14.81
|
556
|
|
21/03/2025
|
$14.86
|
$14.86
|
$14.81
|
$14.81
|
300
|
|
20/03/2025
|
$15.08
|
$15.08
|
$15.02
|
$15.02
|
600
|
|
19/03/2025
|
$15.39
|
$15.47
|
$15.33
|
$15.32
|
11,127
|
|
18/03/2025
|
$15.54
|
$15.54
|
$15.53
|
$15.53
|
440
|
|
17/03/2025
|
$15.53
|
$15.61
|
$15.53
|
$15.61
|
1
|
|
14/03/2025
|
$15.53
|
$15.59
|
$15.53
|
$15.59
|
15
|
|
13/03/2025
|
$15.55
|
$15.54
|
$14.96
|
$15.30
|
0
|
|
12/03/2025
|
$15.55
|
$15.84
|
$15.15
|
$15.53
|
0
|
|
11/03/2025
|
$15.55
|
$15.59
|
$15.55
|
$15.59
|
15
|
|
10/03/2025
|
$15.69
|
$15.69
|
$15.60
|
$15.60
|
620
|
|
07/03/2025
|
$15.02
|
$16.01
|
$15.50
|
$15.74
|
0
|
|
06/03/2025
|
$15.02
|
$16.32
|
$15.36
|
$15.93
|
0
|
|
05/03/2025
|
$15.02
|
$15.57
|
$15.06
|
$15.36
|
0
|
|
04/03/2025
|
$15.02
|
$15.44
|
$14.90
|
$15.13
|
0
|
|
03/03/2025
|
$15.02
|
$15.02
|
$14.97
|
$14.99
|
35
|
|
28/02/2025
|
$15.91
|
$15.79
|
$14.91
|
$15.19
|
0
|
|
27/02/2025
|
$15.91
|
$16.19
|
$15.51
|
$15.79
|
0
|
|
26/02/2025
|
$15.91
|
$15.92
|
$15.89
|
$15.89
|
230
|
|
25/02/2025
|
$15.52
|
$15.83
|
$15.30
|
$15.59
|
0
|
|
24/02/2025
|
$15.52
|
$15.52
|
$15.31
|
$15.31
|
300
|
|
21/02/2025
|
$14.67
|
$15.80
|
$13.73
|
$15.54
|
0
|
|
20/02/2025
|
$14.67
|
$14.67
|
$14.62
|
$14.62
|
1,546
|
|
19/02/2025
|
$14.28
|
$14.47
|
$14.34
|
$14.41
|
485
|
|
18/02/2025
|
$14.28
|
$14.28
|
$14.05
|
$14.15
|
6,131
|
|
17/02/2025
|
$13.33
|
$14.77
|
$13.24
|
$14.53
|
0
|
|
14/02/2025
|
$13.33
|
$14.71
|
$13.49
|
$14.45
|
0
|
|
13/02/2025
|
$13.33
|
$14.46
|
$13.23
|
$14.16
|
0
|
|
12/02/2025
|
$13.33
|
$14.66
|
$13.21
|
$14.46
|
0
|
|
11/02/2025
|
$13.33
|
$14.53
|
$13.25
|
$14.29
|
0
|
|
10/02/2025
|
$13.33
|
$14.44
|
$14.39
|
$14.39
|
1,688
|
|
07/02/2025
|
$13.33
|
$14.22
|
$14.13
|
$14.13
|
1,845
|
|
06/02/2025
|
$13.33
|
$14.25
|
$13.01
|
$13.68
|
0
|
|
05/02/2025
|
$13.33
|
$13.90
|
$12.87
|
$13.68
|
0
|
|
04/02/2025
|
$13.33
|
$13.70
|
$12.77
|
$13.22
|
0
|
|
03/02/2025
|
$13.33
|
$13.22
|
$13.00
|
$13.22
|
8
|
|
31/01/2025
|
$13.33
|
$14.76
|
$12.82
|
$13.44
|
0
|
|
30/01/2025
|
$13.33
|
$13.57
|
$13.33
|
$13.56
|
25
|
|
29/01/2025
|
$13.55
|
$14.70
|
$12.85
|
$13.50
|
0
|
|
28/01/2025
|
$13.55
|
$13.98
|
$13.34
|
$13.34
|
24
|
|
27/01/2025
|
$13.82
|
$14.69
|
$12.84
|
$13.47
|
0
|
|
24/01/2025
|
$13.82
|
$14.76
|
$12.88
|
$13.67
|
0
|
|
23/01/2025
|
$13.82
|
$14.67
|
$12.97
|
$13.47
|
0
|
|
22/01/2025
|
$13.82
|
$14.75
|
$12.89
|
$13.59
|
0
|
|
21/01/2025
|
$13.82
|
$14.66
|
$12.85
|
$13.52
|
0
|
|
20/01/2025
|
$13.82
|
$14.76
|
$12.84
|
$13.58
|
0
|