Xtrackers Harvest CSI300 UCITS ETF (LON:ASHR)
London · Delayed Price · Currency is GBP · Price in USD 12.31
-0.11 (-0.89%)
Sep 12, 2025, 4:35 PM BST
LON:ASHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | -0.89% | 2,406 |
| Sep 11, 2025 | 12.43 | 12.43 | 12.41 | 12.42 | 12.42 | 2.81% | 26,934 |
| Sep 10, 2025 | 12.13 | 12.13 | 12.08 | 12.08 | 12.08 | -0.17% | 15,805 |
| Sep 9, 2025 | 12.16 | 12.16 | 12.10 | 12.10 | 12.10 | -0.41% | 3,460 |
| Sep 8, 2025 | 12.16 | 12.16 | 12.15 | 12.15 | 12.15 | 0.08% | 1,323 |
| Sep 5, 2025 | 12.18 | 12.18 | 12.14 | 12.14 | 12.14 | 2.27% | 1,379 |
| Sep 4, 2025 | 11.87 | 11.88 | 11.85 | 11.87 | 11.87 | -2.06% | 14,497 |
| Sep 3, 2025 | 12.11 | 12.15 | 12.11 | 12.12 | 12.12 | -0.33% | 220 |
| Sep 2, 2025 | 12.17 | 12.20 | 12.16 | 12.16 | 12.16 | -0.90% | 28,870 |
| Sep 1, 2025 | 12.32 | 12.32 | 12.27 | 12.27 | 12.27 | 0.08% | 30,367 |
| Aug 29, 2025 | 12.23 | 12.26 | 12.23 | 12.26 | 12.26 | 1.16% | 10,415 |
| Aug 28, 2025 | 12.08 | 12.12 | 12.06 | 12.12 | 12.12 | 2.36% | 3,514 |
| Aug 27, 2025 | 11.90 | 11.91 | 11.84 | 11.84 | 11.84 | -1.74% | 12,557 |
| Aug 26, 2025 | 12.08 | 12.09 | 12.05 | 12.05 | 12.05 | 1.18% | 28,431 |
| Aug 22, 2025 | 11.80 | 11.91 | 11.80 | 11.91 | 11.91 | 2.76% | 5,548 |
| Aug 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | 62,091 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.56 | 11.56 | 11.56 | 0.78% | 17,524 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.47 | 11.47 | 11.38 | -0.61% | 650 |
| Aug 18, 2025 | 11.57 | 11.57 | 11.54 | 11.54 | 11.44 | 0.96% | 5,238 |
| Aug 15, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.34 | 0.88% | 8,749 |
| Aug 14, 2025 | 11.37 | 11.37 | 11.33 | 11.33 | 11.24 | -0.96% | 102 |
| Aug 13, 2025 | 11.40 | 11.44 | 11.40 | 11.44 | 11.35 | 1.15% | 800 |
| Aug 12, 2025 | 11.26 | 11.31 | 11.26 | 11.31 | 11.22 | 0.98% | 7,500 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 0.18% | 300 |
| Aug 8, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.09 | 0.09% | 3,878 |
| Aug 7, 2025 | 11.20 | 11.21 | 11.17 | 11.17 | 11.08 | 0.27% | 7,457 |
| Aug 6, 2025 | 11.16 | 11.21 | 11.14 | 11.14 | 11.05 | - | 78,961 |
| Aug 5, 2025 | 11.13 | 11.14 | 11.11 | 11.14 | 11.05 | 0.91% | 122,842 |
| Aug 4, 2025 | 11.06 | 11.06 | 11.01 | 11.04 | 10.95 | 0.91% | 35,108 |
| Aug 1, 2025 | 10.94 | 10.96 | 10.92 | 10.94 | 10.85 | -0.64% | 1,754 |
| Jul 31, 2025 | 11.07 | 11.07 | 10.99 | 11.01 | 10.92 | -1.78% | 19,441 |
| Jul 30, 2025 | 11.25 | 11.27 | 11.21 | 11.21 | 11.12 | -0.44% | 10,908 |
| Jul 29, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | 0.45% | 6 |
| Jul 28, 2025 | 11.27 | 11.27 | 11.21 | 11.21 | 11.12 | 0.27% | 20,208 |
| Jul 25, 2025 | 11.22 | 11.22 | 11.18 | 11.18 | 11.09 | -1.06% | 289 |
| Jul 24, 2025 | 11.30 | 11.31 | 11.27 | 11.30 | 11.21 | 0.71% | 132,161 |
| Jul 23, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | 11.13 | - | 6,112 |
| Jul 22, 2025 | 11.18 | 11.22 | 11.18 | 11.22 | 11.13 | 0.99% | 10,160 |
| Jul 21, 2025 | 11.09 | 11.11 | 11.09 | 11.11 | 11.02 | 0.63% | 26,651 |
| Jul 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.95 | 1.10% | 3,500 |
| Jul 17, 2025 | 10.93 | 10.93 | 10.92 | 10.92 | 10.83 | 0.55% | 21,612 |
| Jul 16, 2025 | 10.86 | 10.86 | 10.83 | 10.86 | 10.77 | 0.09% | 107 |
| Jul 15, 2025 | 10.91 | 10.91 | 10.85 | 10.85 | 10.76 | -0.37% | 1,612 |
| Jul 14, 2025 | 10.92 | 10.93 | 10.89 | 10.89 | 10.80 | 0.37% | 2,042 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.76 | -0.28% | 20,574 |
| Jul 10, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.79 | 0.65% | 10,287 |
| Jul 9, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.72 | - | 5,144 |
| Jul 8, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.72 | 0.46% | 1 |
| Jul 7, 2025 | 10.73 | 10.76 | 10.71 | 10.76 | 10.67 | -0.37% | 6,959 |
| Jul 4, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.71 | 0.37% | 40 |