Xtrackers Harvest CSI300 UCITS ETF - ASHR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.18	12.14	12.14	12.18	12.14	1,379
September 04, 2025	11.87	11.87	11.87	11.88	11.85	14,497
September 03, 2025	12.11	12.12	12.12	12.15	12.11	220
September 02, 2025	12.17	12.16	12.16	12.2	12.16	28,870
September 01, 2025	12.32	12.27	12.27	12.32	12.27	30,367
August 29, 2025	12.23	12.26	12.26	12.26	12.23	10,415
August 28, 2025	12.08	12.12	12.12	12.12	12.06	3,514
August 27, 2025	11.9	11.84	11.84	11.91	11.84	12,557
August 26, 2025	12.08	12.05	12.05	12.09	12.05	28,431
August 22, 2025	11.8	11.91	11.91	11.91	11.8	3,716
August 21, 2025	11.59	11.59	11.59	11.59	11.59	62,091
August 20, 2025	11.7	11.56	11.56	11.7	11.56	17,524
August 19, 2025	11.5	11.47	11.38	11.5	11.47	650
August 18, 2025	11.57	11.54	11.44	11.57	11.54	5,238
August 15, 2025	11.43	11.43	11.43	11.43	11.43	7,799
August 14, 2025	11.37	11.33	11.33	11.37	11.33	102
August 13, 2025	11.4	11.44	11.44	11.44	11.4	1,600
August 12, 2025	11.26	11.31	11.31	11.31	11.26	15,000
August 11, 2025	11.2	11.2	11.2	11.2	11.2	300
August 08, 2025	11.18	11.18	11.18	11.18	11.18	0
August 07, 2025	11.2	11.17	11.17	11.21	11.17	7,684
August 06, 2025	11.16	11.14	11.14	11.21	11.14	78,961
August 05, 2025	11.13	11.14	11.14	11.14	11.11	131,979
August 04, 2025	11.06	11.04	11.04	11.06	11.01	35,108
August 01, 2025	10.94	10.94	10.94	10.96	10.92	1,754
July 31, 2025	11.07	11.01	11.01	11.07	10.99	19,641
July 30, 2025	11.25	11.21	11.21	11.27	11.21	10,908
July 29, 2025	11.26	11.26	11.26	11.26	11.26	12
July 28, 2025	11.27	11.21	11.21	11.27	11.21	20,208
July 25, 2025	11.22	11.18	11.18	11.22	11.18	290
July 24, 2025	11.3	11.3	11.3	11.31	11.27	132,161
July 23, 2025	11.2	11.22	11.22	11.22	11.2	6,112
July 22, 2025	11.18	11.22	11.22	11.22	11.18	10,160
July 21, 2025	11.09	11.11	11.11	11.11	11.09	26,651
July 18, 2025	11.04	11.04	11.04	11.04	11.04	3,500
July 17, 2025	10.93	10.92	10.92	10.93	10.92	21,612
July 16, 2025	10.86	10.86	10.86	10.86	10.83	108
July 15, 2025	10.91	10.85	10.85	10.91	10.85	1,612
July 14, 2025	10.92	10.89	10.89	10.93	10.89	2,042
July 11, 2025	10.9	10.85	10.85	10.9	10.85	20,574
July 10, 2025	10.88	10.88	10.88	10.88	10.88	0
July 09, 2025	10.81	10.81	10.81	10.81	10.81	0
July 08, 2025	10.82	10.81	10.81	10.82	10.81	2
July 07, 2025	10.73	10.76	10.76	10.76	10.71	6,959
July 04, 2025	10.79	10.8	10.8	10.8	10.79	40
July 03, 2025	10.79	10.76	10.76	10.79	10.76	22,413
July 02, 2025	10.67	10.65	10.65	10.67	10.65	5,172
July 01, 2025	10.69	10.66	10.66	10.71	10.66	2,435
June 30, 2025	10.69	10.65	10.65	10.69	10.65	96
June 27, 2025	10.62	10.59	10.59	10.62	10.59	5,759
June 26, 2025	10.77	10.69	10.69	10.77	10.69	74,328
June 25, 2025	10.72	10.71	10.71	10.72	10.69	7,450
June 24, 2025	10.51	10.56	10.56	10.59	10.51	11,419
June 23, 2025	10.41	10.41	10.41	10.41	10.4	16,248
June 20, 2025	10.41	10.4	10.4	10.41	10.4	2,376
June 19, 2025	10.38	10.34	10.34	10.38	10.34	35
June 18, 2025	10.42	10.42	10.42	10.42	10.42	0
June 17, 2025	10.45	10.43	10.43	10.46	10.43	1,922
June 16, 2025	10.43	10.45	10.45	10.46	10.43	10,137
June 13, 2025	10.43	10.4	10.4	10.43	10.4	1,278

Xtrackers Harvest CSI300 UCITS ETF (ASHR.L) LSE