Quantcast

Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF Historical Stock Prices

(ETF)
ASHS 
$30.68
*  
0.58
1.86%
Get ASHS Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading ASHS now


Community Rating:
 
 
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 23-JAN-2019 TO 23-APR-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.
16:00 30.62 30.7585 30.54 30.68 88,135
04/23/2019 30.68 30.7585 30.54 30.68 88,135
04/22/2019 31.32 31.33 31.15 31.26 44,886
04/18/2019 31.71 31.81 31.6124 31.72 36,793
04/17/2019 31.79 31.95 31.79 31.85 34,438
04/16/2019 31.68 31.68 31.33 31.48 67,859
04/15/2019 30.92 30.92 30.76 30.8 52,191
04/12/2019 31.65 31.75 31.65 31.71 53,987
04/11/2019 31.11 31.29 30.721 31.06 93,239
04/10/2019 31.75 31.95 31.75 31.92 214,691
04/09/2019 32 32 31.8101 31.83 59,340
04/08/2019 32.1 32.14 31.77 32.14 95,825
04/05/2019 32.15 32.43 32.15 32.39 67,841
04/04/2019 32.13 32.15 32.01 32.125 84,676
04/03/2019 31.76 31.96 31.74 31.83 96,653
04/02/2019 31.64 31.64 31.36 31.45 55,148
04/01/2019 31.59 31.64 31.37 31.6 114,835
03/29/2019 30.24 30.3125 30.11 30.15 95,694
03/28/2019 29.37 29.37 29.19 29.29 65,881
03/27/2019 29.625 29.74 29.36 29.49 141,720
03/26/2019 29.6 29.8 29.43 29.8 343,747
03/25/2019 30.03 30.29 30.03 30.22 74,561
03/22/2019 30.4 30.52 30.052 30.1 483,476
03/21/2019 30.45 30.65 30.44 30.58 65,853
03/20/2019 30.17 30.3347 29.8 30.1 98,217
03/19/2019 30.11 30.235 30.08 30.15 36,510
03/18/2019 30.21 30.21 29.9801 30.01 71,434
03/15/2019 29.34 29.39 29.21 29.39 100,228
03/14/2019 29.03 29.03 28.825 28.89 99,210
03/13/2019 29.83 29.84 29.6501 29.81 158,188
03/12/2019 30.55 30.6799 30.41 30.67 127,417
03/11/2019 29.88 30.26 29.8001 30.26 170,603
03/08/2019 28.25 28.62 28.25 28.41 111,098
03/07/2019 29.5 29.65 29.26 29.65 411,486
03/06/2019 29.5 29.605 29.5 29.59 179,442
03/05/2019 28.9 29.28 28.9 29.26 250,779
03/04/2019 28.62 28.62 28.21 28.45 166,204
03/01/2019 27.94 28.0099 27.8 27.8 32,739
02/28/2019 27.553 27.615 27.51 27.54 9,545
02/27/2019 27.45 27.598 27.41 27.53 42,453
02/26/2019 27.82 27.85 27.652 27.8 46,447
02/25/2019 28 28.1607 27.84 28 101,029
02/22/2019 26.21 26.55 26.21 26.51 41,329
02/21/2019 25.68 25.69 25.4 25.6 89,212
02/20/2019 25.67 25.7099 25.49 25.68 23,068
02/19/2019 25.2 25.65 25.2 25.65 34,123
02/15/2019 24.7 24.7 24.52 24.67 11,000
02/14/2019 24.65 24.65 24.515 24.6078 12,626
02/13/2019 24.59 24.6 24.4645 24.5899 42,184
02/12/2019 24.25 24.3 24.105 24.3 28,451
02/11/2019 23.75 23.97 23.75 23.97 61,481
02/08/2019 23.205 23.22 23.1501 23.19 12,724
02/07/2019 23.31 23.3702 23.26 23.26 13,448
02/06/2019 23.75 23.75 23.43 23.435 7,368
02/05/2019 23.442 23.65 23.442 23.65 10,979
02/04/2019 23.3502 23.4352 23.3466 23.4352 14,711
02/01/2019 23.56 23.56 23.3915 23.42 17,602
01/31/2019 23.01 23.12 22.9108 23.1 20,842
01/30/2019 23.13 23.33 23.0199 23.27 10,563
01/29/2019 23.155 23.22 23.12 23.12 7,019
01/28/2019 23.4091 23.4309 23.4091 23.43 14,221
01/25/2019 23.79 23.79 23.6 23.72 7,420
01/24/2019 23.55 23.616 23.53 23.5998 9,429
01/23/2019 23.38 23.43 23.3169 23.43 6,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio