Xtrackers Harvest CSI 300... (ASHR)
AMEX: ASHR
· Real-Time Price · USD
29.61
-0.34 (-1.14%)
At close: Aug 19, 2025, 3:59 PM
30.11
1.67%
Pre-market: Aug 20, 2025, 07:37 AM EDT
ASHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.75 | 29.76 | 29.59 | 29.61 | n/a | -1.14% | 7,133,326 |
| Aug 18, 2025 | 29.81 | 29.98 | 29.80 | 29.95 | 29.95 | 1.53% | 10,282,810 |
| Aug 15, 2025 | 29.57 | 29.57 | 29.45 | 29.50 | 29.50 | 0.99% | 7,794,146 |
| Aug 14, 2025 | 29.32 | 29.39 | 29.20 | 29.21 | 29.21 | -1.18% | 7,306,901 |
| Aug 13, 2025 | 29.45 | 29.58 | 29.44 | 29.56 | 29.56 | 1.20% | 15,434,600 |
| Aug 12, 2025 | 29.03 | 29.23 | 29.02 | 29.21 | 29.21 | 1.39% | 6,908,986 |
| Aug 11, 2025 | 28.89 | 28.92 | 28.78 | 28.81 | 28.81 | 0.00% | 3,696,013 |
| Aug 8, 2025 | 28.79 | 28.82 | 28.75 | 28.81 | 28.81 | -0.03% | 1,894,000 |
| Aug 7, 2025 | 28.90 | 28.92 | 28.78 | 28.82 | 28.82 | 0.07% | 4,564,900 |
| Aug 6, 2025 | 28.80 | 28.83 | 28.73 | 28.80 | 28.80 | 0.24% | 3,664,100 |
| Aug 5, 2025 | 28.75 | 28.78 | 28.69 | 28.73 | 28.73 | 0.52% | 4,326,012 |
| Aug 4, 2025 | 28.57 | 28.59 | 28.49 | 28.58 | 28.58 | 1.06% | 4,120,100 |
| Aug 1, 2025 | 28.34 | 28.34 | 28.21 | 28.28 | 28.28 | -0.39% | 5,630,900 |
| Jul 31, 2025 | 28.47 | 28.47 | 28.36 | 28.39 | 28.39 | -1.80% | 10,827,531 |
| Jul 30, 2025 | 29.08 | 29.10 | 28.88 | 28.91 | 28.91 | -0.82% | 9,405,100 |
| Jul 29, 2025 | 29.14 | 29.22 | 29.13 | 29.15 | 29.15 | 0.62% | 8,460,300 |
| Jul 28, 2025 | 29.07 | 29.10 | 28.95 | 28.97 | 28.97 | -0.21% | 8,882,500 |
| Jul 25, 2025 | 29.06 | 29.09 | 28.98 | 29.03 | 29.03 | -0.65% | 5,780,997 |
| Jul 24, 2025 | 29.18 | 29.27 | 29.18 | 29.22 | 29.22 | 0.34% | 13,027,047 |
| Jul 23, 2025 | 29.12 | 29.16 | 29.07 | 29.12 | 29.12 | -0.17% | 5,558,574 |