Skip to main content
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
26.89
+0.17 (0.64%)
Mar 27, 2025, 4:00 PM EST - Market closed

ASHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202526.8326.9426.8126.8926.890.64%7,296,229
Mar 26, 202526.7826.8226.7026.7226.72-0.56%4,748,351
Mar 25, 202526.9727.0026.8626.8726.870.15%5,836,627
Mar 24, 202526.9326.9526.8226.8326.830.41%6,195,665
Mar 21, 202526.7726.7826.7026.7226.72-1.11%10,187,060
Mar 20, 202527.1827.2027.0227.0227.02-1.96%29,153,803
Mar 19, 202527.7027.7027.5327.5627.56-0.14%7,783,863
Mar 18, 202527.6427.6727.5727.6027.60-0.50%6,891,203
Mar 17, 202527.5427.7827.5427.7427.74-0.61%13,002,613
Mar 14, 202527.7027.9527.6727.9127.913.64%29,038,139
Mar 13, 202526.8426.9826.8226.9326.93-0.26%5,077,948
Mar 12, 202527.0327.0826.9327.0027.00-0.22%5,847,332
Mar 11, 202527.1227.1727.0027.0627.061.31%12,941,148
Mar 10, 202526.8426.9126.7026.7126.71-1.18%12,391,589
Mar 7, 202527.1527.2227.0327.0327.03-0.77%7,545,899
Mar 6, 202527.2027.2927.1627.2427.240.81%25,819,994
Mar 5, 202526.7427.0826.7427.0227.021.54%10,824,863
Mar 4, 202526.5026.6526.4126.6126.610.83%8,306,576
Mar 3, 202526.6026.6126.3326.3926.39-0.68%8,332,830
Feb 28, 202526.5926.6326.5126.5726.57-1.45%6,201,487
Feb 27, 202527.0227.0926.9226.9626.96-0.63%8,348,073
Feb 26, 202527.1527.2627.0627.1327.130.71%14,572,211
Feb 25, 202526.9727.0326.9026.9426.94-0.33%8,092,155
Feb 24, 202527.1827.1827.0227.0327.03-1.24%12,685,782
Feb 21, 202527.4227.5427.2927.3727.370.85%15,221,004
Feb 20, 202527.0627.1527.0327.1427.141.16%7,687,306
Feb 19, 202526.8726.9226.8126.8326.830.22%5,569,119
Feb 18, 202526.8026.8026.6926.7726.77-1.51%9,487,926
Feb 14, 202527.1127.2027.0727.1827.181.99%15,644,177
Feb 13, 202526.3926.6726.3726.6526.65-0.37%11,311,882
Feb 12, 202526.6326.8126.5226.7526.751.33%16,383,182
Feb 11, 202526.4026.4926.3626.4026.40-0.79%6,292,975
Feb 10, 202526.5226.6126.4226.6126.610.60%8,113,637
Feb 7, 202526.5226.6826.3826.4526.451.34%9,503,773
Feb 6, 202526.1426.1626.0626.1026.100.89%7,625,624
Feb 5, 202525.9425.9525.8425.8725.87-1.82%8,219,448
Feb 4, 202526.2326.4326.2026.3526.351.50%8,698,575
Feb 3, 202525.6826.0325.6425.9625.96-0.15%13,203,695
Jan 31, 202526.3926.4125.9726.0026.00-1.33%11,446,636
Jan 30, 202526.2526.4626.2526.3526.350.38%6,807,889
Jan 29, 202526.4526.4826.2526.2526.250.11%7,655,952
Jan 28, 202526.2626.2826.1026.2226.22-0.27%10,300,601
Jan 27, 202526.3726.3926.2326.2926.29-0.49%6,297,367
Jan 24, 202526.2626.4426.2426.4226.421.46%7,652,670
Jan 23, 202525.9326.0525.9126.0426.040.08%4,026,211
Jan 22, 202526.0726.0725.9726.0226.02-0.46%6,803,840
Jan 21, 202526.0826.1925.9826.1426.140.81%7,018,035
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