Skip to main content
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
25.93
+0.33 (1.29%)
At close: Jan 17, 2025, 4:00 PM
25.96
+0.03 (0.12%)
After-hours: Jan 17, 2025, 7:48 PM EST

ASHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.7426.1325.7325.9325.931.29%20,753,544
Jan 16, 202525.6225.6625.5925.6025.60-0.51%4,765,905
Jan 15, 202525.7625.7625.6325.7325.730.04%11,029,233
Jan 14, 202525.7125.7625.6925.7225.722.76%8,201,855
Jan 13, 202525.0325.1424.9825.0325.030.24%11,622,922
Jan 10, 202525.1425.1524.9424.9724.97-2.12%16,600,066
Jan 8, 202525.4825.5525.3925.5125.51-0.31%6,836,367
Jan 7, 202525.7125.7725.5725.5925.590.63%5,993,577
Jan 6, 202525.6825.6925.3725.4325.430.04%9,670,034
Jan 3, 202525.4425.4425.3725.4225.42-1.05%6,302,102
Jan 2, 202525.8025.8325.6725.6925.69-2.95%9,103,114
Dec 31, 202426.5626.5826.4426.4726.47-2.00%5,760,501
Dec 30, 202427.0427.0526.9627.0127.010.04%3,565,211
Dec 27, 202426.9627.0526.9527.0027.00-0.41%3,202,780
Dec 26, 202427.0227.1627.0227.1127.110.18%3,155,172
Dec 24, 202427.0027.0626.9327.0627.061.58%3,831,573
Dec 23, 202426.6926.7126.5626.6426.64-0.41%9,506,522
Dec 20, 202426.6126.8126.5826.7526.75-0.85%7,889,434
Dec 19, 202427.0627.0926.9726.9826.680.63%3,924,659
Dec 18, 202427.1127.1326.8026.8126.51-1.22%8,099,690
Dec 17, 202427.0727.2127.0427.1426.841.16%5,888,829
Dec 16, 202426.8826.9626.8326.8326.53-0.92%8,001,069
Dec 13, 202427.1227.1326.9927.0826.78-1.53%9,091,247
Dec 12, 202427.4427.6027.3827.5027.20-9,871,767
Dec 11, 202427.5127.5527.4227.5027.20-0.40%11,168,904
Dec 10, 202427.7327.8027.5827.6127.30-5.41%15,376,474
Dec 9, 202429.0329.6029.0329.1928.876.84%38,669,570
Dec 6, 202427.4427.4427.3127.3227.020.66%3,208,863
Dec 5, 202427.0527.1527.0327.1426.840.71%2,987,931
Dec 4, 202427.0827.0826.9226.9526.65-0.92%9,992,240
Dec 3, 202427.1427.2827.1227.2026.90-0.26%6,142,905
Dec 2, 202427.2227.3227.0927.2726.97-0.04%22,621,309
Nov 29, 202427.1027.2827.0427.2826.980.63%3,464,521
Nov 27, 202427.1127.1627.0527.1126.812.65%6,928,635
Nov 26, 202426.4726.4926.3526.4126.12-0.34%4,439,247
Nov 25, 202426.5326.5326.4126.5026.21-0.49%7,134,147
Nov 22, 202426.6626.6726.5426.6326.34-3.23%10,653,455
Nov 21, 202427.5727.5827.4527.5227.220.26%4,564,402
Nov 20, 202427.4627.4827.4027.4527.150.22%6,258,477
Nov 19, 202427.3727.4727.3427.3927.09-0.18%4,545,250
Nov 18, 202427.3127.4527.2827.4427.140.26%5,680,534
Nov 15, 202427.4227.4627.2827.3727.07-0.98%7,481,893
Nov 14, 202427.8327.9027.6327.6427.33-2.06%10,320,943
Nov 13, 202428.4628.4728.1828.2227.911.07%10,847,018
Nov 12, 202428.0728.1527.8827.9227.61-1.79%26,492,346
Nov 11, 202428.5628.6328.4228.4328.121.79%9,581,901
Nov 8, 202428.1228.4227.7827.9327.62-5.93%22,744,258
Nov 7, 202429.5029.7929.3829.6929.365.77%28,765,812
Nov 6, 202427.8228.2327.7028.0727.76-2.06%26,746,834
Nov 5, 202428.6128.6728.4828.6628.343.24%12,127,079
Nov 4, 202427.8928.0227.7327.7627.451.54%6,678,204
Nov 1, 202427.5227.5927.3227.3427.04-0.36%4,747,895
Oct 31, 202427.4027.4427.2527.4427.14-0.07%6,804,269
Oct 30, 202427.1827.4827.1727.4627.16-0.51%10,925,719
Oct 29, 202427.8427.8627.6027.6027.29-1.29%8,864,740
Oct 28, 202427.8428.0327.8027.9627.650.54%6,780,314
Oct 25, 202427.9127.9827.7727.8127.500.80%6,439,460
Oct 24, 202427.6327.7327.4627.5927.29-0.65%5,610,611
Oct 23, 202427.9427.9927.7327.7727.46-0.72%6,957,248
Oct 22, 202427.8128.0927.8127.9727.661.38%13,419,094
Oct 21, 202427.5827.7427.4427.5927.29-0.72%6,610,341
Oct 18, 202428.0028.0027.6927.7927.485.34%25,517,673
Oct 17, 202426.4126.4826.1726.3826.09-2.44%15,759,494
Oct 16, 202427.0027.2226.9627.0426.740.93%11,184,072
Oct 15, 202427.4427.5226.6826.7926.49-4.22%29,882,506
Oct 14, 202428.0728.7927.8127.9727.66-1.76%24,441,352
Oct 11, 202427.9128.8227.8428.4728.16-1.18%31,263,039
Oct 10, 202428.8328.9628.2828.8128.491.16%23,729,548
Oct 9, 202428.1128.8027.9228.4828.17-6.28%51,247,576
Oct 8, 202430.5731.1730.0130.3930.05-14.25%51,413,288
Oct 7, 202434.0635.7233.4035.4435.057.98%70,912,482
Oct 4, 202432.0432.8532.0032.8232.465.26%31,460,566
Oct 3, 202430.7731.4130.7031.1830.84-1.33%14,451,924
Oct 2, 202431.4031.6330.7531.6031.257.56%33,591,171
Oct 1, 202428.7929.3928.6629.3829.062.76%16,561,689
Sep 30, 202428.8928.9428.4528.5928.274.61%31,432,836
Sep 27, 202427.3527.5527.0727.3327.032.71%17,633,067
Sep 26, 202426.7326.7926.4326.6126.328.08%20,590,601
Sep 25, 202424.7024.7524.6224.6224.35-1.28%4,115,543
Sep 24, 202424.7424.9424.6024.9424.668.01%22,913,421
Sep 23, 202423.0423.1422.9923.0922.830.52%4,121,074
Sep 20, 202422.9723.0022.9222.9722.720.26%2,507,262
Sep 19, 202422.8322.9322.8122.9122.661.46%4,482,662
Sep 18, 202422.6422.7122.5722.5822.330.09%2,658,367
Sep 17, 202422.6022.6222.5522.5622.310.04%814,292
Sep 16, 202422.5522.5622.5222.5522.300.40%891,696
Sep 13, 202422.4622.5022.4522.4622.21-0.18%1,321,701
Sep 12, 202422.4822.5122.4422.5022.25-0.57%3,713,903
Sep 11, 202422.6122.6322.5622.6322.380.40%696,927
Sep 10, 202422.5822.5822.5322.5422.29-0.35%603,300
Sep 9, 202422.6222.6622.5922.6222.37-1.14%2,237,855
Sep 6, 202422.9422.9922.8822.8822.63-1.25%1,378,756
Sep 5, 202423.1623.2023.1523.1722.910.61%2,292,017
Sep 4, 202423.0323.0823.0223.0322.78-0.43%910,825
Sep 3, 202423.1323.1623.0723.1322.87-1.62%2,760,952
Aug 30, 202423.5523.5923.4923.5123.251.21%1,755,829
Aug 29, 202423.2123.2723.2123.2322.970.35%1,099,677
Aug 28, 202423.1923.2023.1523.1522.89-0.98%1,880,226
Aug 27, 202423.3623.4023.3423.3823.12-0.30%826,273
Aug 26, 202423.4523.4923.4323.4523.19-0.64%859,464