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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.5	12.57	12.57	12.57	12.5	16,808
December 03, 2025	12.47	12.48	12.48	12.49	12.47	3,275
December 02, 2025	12.57	12.5	12.5	12.57	12.5	4,570
December 01, 2025	12.61	12.63	12.63	12.65	12.59	449
November 28, 2025	12.51	12.51	12.51	12.51	12.51	0
November 27, 2025	12.42	12.42	12.42	12.42	12.42	0
November 26, 2025	12.56	12.44	12.44	12.56	12.4	1,982
November 25, 2025	12.34	12.38	12.38	12.38	12.34	1,100
November 24, 2025	12.12	12.21	12.21	12.21	12.12	592
November 21, 2025	12.19	12.16	12.16	12.19	12.16	12,030
November 20, 2025	12.48	12.48	12.48	12.48	12.48	2
November 19, 2025	12.57	12.39	12.39	12.57	12.39	45,539
November 18, 2025	12.49	12.55	12.55	12.55	12.49	901
November 17, 2025	12.57	12.68	12.68	12.68	12.57	5,292
November 14, 2025	12.7	12.7	12.7	12.7	12.7	200
November 13, 2025	12.9	12.88	12.88	12.91	12.88	8,866
November 12, 2025	12.76	12.87	12.87	12.87	12.72	10,272
November 11, 2025	12.77	12.76	12.76	12.77	12.76	658
November 10, 2025	12.81	12.79	12.79	12.88	12.79	25,886
November 07, 2025	12.76	12.86	12.86	12.86	12.75	733
November 06, 2025	12.81	12.78	12.78	12.81	12.78	43,880
November 05, 2025	12.65	12.67	12.67	12.67	12.63	737
November 04, 2025	12.6	12.63	12.63	12.63	12.6	230
November 03, 2025	12.74	12.7	12.7	12.76	12.7	22,027
October 31, 2025	12.72	12.68	12.68	12.72	12.67	11,545
October 30, 2025	12.92	12.9	12.9	12.94	12.9	14,517
October 29, 2025	13.04	13.05	13.05	13.05	13.04	52,016
October 28, 2025	12.85	12.9	12.9	12.9	12.85	2,152
October 27, 2025	12.87	12.91	12.91	12.93	12.87	20,078
October 24, 2025	12.72	12.75	12.75	12.75	12.72	3,659
October 23, 2025	12.55	12.59	12.59	12.59	12.55	12,925
October 22, 2025	12.52	12.5	12.5	12.52	12.5	4,195
October 21, 2025	12.58	12.53	12.53	12.58	12.52	2,310
October 20, 2025	12.37	12.4	12.4	12.42	12.37	2,242
October 17, 2025	12.31	12.38	12.38	12.38	12.31	549
October 16, 2025	12.61	12.6	12.6	12.64	12.6	1,809
October 15, 2025	12.57	12.53	12.53	12.59	12.5	67,980
October 14, 2025	12.33	12.41	12.41	12.41	12.29	17,669
October 13, 2025	12.47	12.52	12.52	12.52	12.47	5,483
October 10, 2025	12.55	12.19	12.19	12.59	12.19	117,302
October 09, 2025	12.8	12.61	12.61	12.81	12.61	37,023
October 08, 2025	12.58	12.56	12.56	12.59	12.56	19,485
October 07, 2025	12.64	12.67	12.67	12.67	12.63	610
October 06, 2025	12.52	12.64	12.64	12.67	12.52	21,728
October 03, 2025	12.73	12.65	12.65	12.73	12.65	23,249
October 02, 2025	12.8	12.76	12.76	12.8	12.73	2,114
October 01, 2025	12.69	12.65	12.65	12.7	12.65	3,587
September 30, 2025	12.66	12.63	12.63	12.67	12.63	23,931
September 29, 2025	12.62	12.62	12.62	12.62	12.57	19,116
September 26, 2025	12.37	12.36	12.36	12.42	12.34	28,013
September 25, 2025	12.47	12.45	12.45	12.47	12.45	2,507
September 24, 2025	12.41	12.39	12.39	12.41	12.39	19,933
September 23, 2025	12.34	12.32	12.32	12.34	12.32	2,622
September 22, 2025	12.33	12.33	12.33	12.34	12.33	694
September 19, 2025	12.33	12.32	12.32	12.33	12.32	22,800
September 18, 2025	12.29	12.28	12.28	12.32	12.27	534
September 17, 2025	12.43	12.42	12.42	12.47	12.42	52,497
September 16, 2025	12.35	12.35	12.35	12.36	12.35	736
September 15, 2025	12.33	12.4	12.4	12.43	12.33	7,392
September 12, 2025	12.33	12.31	12.31	12.33	12.31	2,406

Xtrackers Harvest CSI300 UCITS ETF (ASHR.L) LSE