Quantcast

Xtrackers Harvest CSI 300 China A-Shares ETF Historical Stock Prices

(ETF)
ASHR 
$28.68
*  
0.10
0.35%
Get ASHR Alerts
*Delayed - data as of Mar. 19, 2019 15:16 ET  -  Find a broker to begin trading ASHR now


Community Rating:
View:    ASHR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:16 28.75 28.80 28.64 28.68 2,466,208
03/18/2019 28.82 28.88 28.72 28.78 11,711,890
03/15/2019 27.98 28.15 27.92 28.11 4,896,015
03/14/2019 27.54 27.58 27.44 27.52 3,086,323
03/13/2019 27.84 27.9 27.75 27.86 4,278,292
03/12/2019 28.14 28.26 28.11 28.17 7,252,247
03/11/2019 27.59 28.14 27.59 28.09 10,954,780
03/08/2019 26.92 27.01 26.685 26.9 13,498,990
03/07/2019 28.33 28.33 27.93 27.99 10,576,410
03/06/2019 28.73 28.82 28.67 28.75 11,340,160
03/05/2019 28.58 28.72 28.45 28.67 7,007,333
03/04/2019 28.61 28.66 28.26 28.43 9,556,006
03/01/2019 28.12 28.25 28.09 28.19 12,466,100
02/28/2019 27.51 27.56 27.37 27.46 7,838,791
02/27/2019 27.66 27.68 27.47 27.6 4,726,133
02/26/2019 27.7 27.87 27.67 27.77 5,812,280
02/25/2019 28.05 28.21 27.96 28.13 13,790,080
02/22/2019 26.33 26.52 26.31 26.47 5,369,112
02/21/2019 25.8 25.8 25.645 25.68 2,502,572
02/20/2019 25.78 26.03 25.78 25.93 3,074,425
02/19/2019 25.38 25.84 25.38 25.79 5,046,027
02/15/2019 24.95 25.04 24.9 25.03 2,286,725
02/14/2019 25.06 25.25 25.04 25.18 2,019,434
02/13/2019 25.15 25.29 25.1 25.16 4,676,721
02/12/2019 24.62 24.68 24.525 24.66 3,112,186
02/11/2019 24.46 24.5 24.39 24.45 1,789,120
02/08/2019 23.89 23.91 23.685 23.81 1,901,585
02/07/2019 24.02 24.16 23.845 23.95 1,559,948
02/06/2019 24.45 24.45 24.1699 24.17 743,848
02/05/2019 24.29 24.44 24.22 24.41 1,211,387
02/04/2019 24.12 24.19 24.05 24.11 738,645
02/01/2019 24.24 24.255 24.165 24.19 1,684,718
01/31/2019 23.95 24.26 23.95 24.25 1,747,890
01/30/2019 23.75 23.97 23.69 23.96 1,761,355
01/29/2019 23.79 23.83 23.665 23.7 1,116,937
01/28/2019 23.64 23.71 23.585 23.66 1,186,293
01/25/2019 23.83 23.91 23.75 23.88 3,469,251
01/24/2019 23.39 23.49 23.3773 23.48 856,777
01/23/2019 23.27 23.325 23.19 23.27 2,517,550
01/22/2019 23.19 23.22 23.02 23.07 2,180,825
01/18/2019 23.55 23.64 23.5 23.53 3,935,390
01/17/2019 23.03 23.45 23.03 23.38 2,508,228
01/16/2019 23.27 23.445 23.27 23.38 3,292,791
01/15/2019 23.12 23.22 23.08 23.22 1,653,565
01/14/2019 22.73 22.84 22.68 22.75 901,692
01/11/2019 22.89 23.04 22.84 23.03 891,355
01/10/2019 22.74 22.9 22.71 22.88 787,855
01/09/2019 22.7 22.9 22.66 22.87 1,550,073
01/08/2019 22.41 22.49 22.33 22.44 1,434,134
01/07/2019 22.4 22.48 22.26 22.41 865,310
01/04/2019 22.18 22.52 22.18 22.5 3,776,255
01/03/2019 21.68 21.69 21.51 21.51 1,082,387
01/02/2019 21.66 21.78 21.62 21.76 1,198,836
12/31/2018 22.08 22.135 21.91 21.93 833,069
12/28/2018 21.93 22.09 21.87 22.01 2,091,754
12/27/2018 21.64 21.865 21.6204 21.83 1,668,237
12/26/2018 21.8 22.07 21.7434 22.07 2,838,143
12/24/2018 21.8 21.94 21.76 21.81 1,242,319
12/21/2018 22 22.03 21.68 21.68 3,027,307
12/20/2018 22.28 22.3915 22.15 22.23 1,678,552
12/19/2018 22.7 22.725 22.16 22.25 4,349,432
12/18/2018 22.86 22.88 22.72 22.8 1,593,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ASHR



Research Brokers before you trade

Want to trade FX?

Smart Portfolio