Xtrackers Harvest CSI300 UCITS ETF (ASHR.L) LSE

12.90

+0.035(+0.27%)

Updated at December 24 09:06AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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