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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.08	13.21	13.21	13.21	13.05	30,173
February 19, 2026	13.37	13.16	13.16	13.37	13.14	28,087
February 18, 2026	13.29	13.29	13.29	13.29	13.29	0
February 17, 2026	13.29	13.26	13.14	13.29	13.24	133,721
February 16, 2026	13.42	13.34	13.22	13.42	13.34	2,486
February 13, 2026	13.1	13.18	13.07	13.18	13.1	306
February 12, 2026	13.37	13.42	13.3	13.42	13.3	9,349
February 11, 2026	13.31	13.28	13.17	13.31	13.28	1,577
February 10, 2026	13.35	13.51	13.51	13.51	13.34	14,845
February 09, 2026	13.29	13.43	13.43	13.43	13.29	10,296
February 06, 2026	13.09	13.18	13.18	13.18	13.09	9,874
February 05, 2026	13.09	13.12	13.12	13.12	13.09	584
February 04, 2026	13.23	13.2	13.2	13.23	13.2	700
February 03, 2026	13.21	13.13	13.13	13.21	13.11	49,693
February 02, 2026	12.95	13.06	13.06	13.06	12.93	7,459
January 30, 2026	13.23	13.22	13.22	13.24	13.22	1,093
January 29, 2026	13.3	13.31	13.31	13.43	13.3	3,002
January 28, 2026	13.24	13.2	13.2	13.24	13.2	2,353
January 27, 2026	13.24	13.25	13.25	13.25	13.22	20,296
January 26, 2026	13.26	13.26	13.26	13.28	13.25	309
January 23, 2026	13.18	13.19	13.19	13.19	13.15	5,886
January 22, 2026	13.22	13.27	13.27	13.27	13.22	4,045
January 21, 2026	13.2	13.28	13.28	13.28	13.2	41,224
January 20, 2026	13.24	13.24	13.24	13.26	13.23	52,615
January 19, 2026	13.4	13.31	13.31	13.4	13.27	54,029
January 16, 2026	13.32	13.23	13.23	13.32	13.23	4,083
January 15, 2026	13.32	13.32	13.32	13.32	13.32	1,000
January 14, 2026	13.29	13.27	13.27	13.29	13.22	175,311
January 13, 2026	13.32	13.36	13.36	13.37	13.32	1,306
January 12, 2026	13.41	13.45	13.45	13.45	13.41	1,683
January 09, 2026	13.28	13.34	13.34	13.34	13.28	10,611
January 08, 2026	13.21	13.23	13.23	13.24	13.18	5,592
January 07, 2026	13.39	13.32	13.32	13.39	13.29	18,648
January 06, 2026	13.35	13.33	13.33	13.39	13.33	34,877
January 05, 2026	13.17	13.16	13.16	13.18	13.13	91,749
January 02, 2026	13.06	13.09	13.09	13.09	13.06	12,301
December 31, 2025	12.94	12.97	12.97	12.97	12.94	523
December 30, 2025	13	12.84	12.84	13	12.84	16,877
December 29, 2025	12.95	12.92	12.92	12.96	12.92	5,530
December 24, 2025	12.94	12.9	12.9	12.94	12.9	60
December 23, 2025	13.07	12.87	12.87	13.07	12.87	1,142
December 22, 2025	12.75	12.85	12.85	12.85	12.75	31,127
December 19, 2025	12.73	12.65	12.65	12.74	12.65	6,297
December 18, 2025	12.63	12.69	12.69	12.69	12.63	2,568
December 17, 2025	12.67	12.68	12.68	12.72	12.67	5,579
December 16, 2025	12.47	12.49	12.49	12.49	12.47	2,511
December 15, 2025	12.62	12.62	12.62	12.62	12.62	212
December 12, 2025	12.71	12.63	12.63	12.73	12.63	27,756
December 11, 2025	12.63	12.63	12.63	12.66	12.63	240,931
December 10, 2025	12.65	12.65	12.65	12.69	12.65	255,359
December 09, 2025	12.64	12.64	12.64	12.64	12.64	119
December 08, 2025	12.7	12.69	12.69	12.72	12.69	10,118
December 05, 2025	12.64	12.63	12.63	12.67	12.61	7,459
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

Xtrackers Harvest CSI300 UCITS ETF (ASHR.L) LSE