Skip to main content
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
27.32
-0.29 (-1.05%)
At close: Jun 27, 2025, 4:00 PM
27.32
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

ASHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.4027.4127.3327.37--0.87%2,998,637
Jun 26, 202527.5827.6827.5827.6127.61-0.29%8,393,053
Jun 25, 202527.6127.6927.5227.6927.691.39%14,493,308
Jun 24, 202527.1327.3327.1227.3127.311.75%10,995,232
Jun 23, 202526.7526.8526.7226.8426.840.49%5,266,740
Jun 20, 202526.7726.8426.6926.7126.71-0.15%4,460,456
Jun 18, 202526.8026.8326.7226.7526.75-6,657,446
Jun 17, 202526.8326.8726.7326.7526.75-0.45%5,632,826
Jun 16, 202526.9026.9626.8626.8726.870.45%4,810,759
Jun 13, 202526.7726.8426.7126.7526.75-1.00%5,260,199
Jun 12, 202526.9927.0526.9727.0227.020.45%5,344,719
Jun 11, 202526.9026.9426.8626.9026.900.56%3,560,147
Jun 10, 202526.7826.8226.6926.7526.75-0.74%7,644,115
Jun 9, 202526.8926.9726.8826.9526.950.41%2,797,810
Jun 6, 202526.8126.8526.7626.8426.84-0.22%3,869,743
Jun 5, 202526.9827.0326.8926.9026.900.11%6,917,244
Jun 4, 202526.7526.8726.7426.8726.870.94%6,504,816
Jun 3, 202526.6226.6526.5826.6226.620.68%2,750,094
Jun 2, 202526.3626.4426.2926.4426.440.38%7,589,214
May 30, 202526.5426.5426.2926.3426.34-1.16%14,453,781
May 29, 202526.6826.7526.6326.6526.650.60%5,103,578
May 28, 202526.5826.5826.4926.4926.49-0.26%3,066,611
May 27, 202526.6326.6526.5226.5626.56-1.52%4,281,647
May 23, 202526.8927.0226.8926.9726.97-0.33%4,497,725
May 22, 202527.1427.1427.0327.0627.06-0.11%5,816,171
May 21, 202527.1427.2127.0727.0927.090.33%3,803,945
May 20, 202526.9827.0326.9527.0027.000.60%3,696,423
May 19, 202526.7926.9026.7626.8426.84-0.52%5,819,654
May 16, 202526.9126.9926.8326.9826.98-0.07%14,005,231
May 15, 202526.9927.0426.9227.0027.00-0.95%7,518,884
May 14, 202527.3227.3927.2427.2627.261.00%10,759,055
May 13, 202527.0027.0726.9626.9926.99-0.48%8,281,481
May 12, 202527.1027.1327.0027.1227.122.53%16,780,794
May 9, 202526.5226.5526.4426.4526.45-0.08%3,569,750
May 8, 202526.5026.5426.3826.4726.471.03%8,713,219
May 7, 202526.3426.3726.1926.2026.20-0.95%8,431,242
May 6, 202526.4326.5326.3726.4526.450.38%11,221,553
May 5, 202526.4626.5326.3426.3526.35-0.15%5,121,468
May 2, 202526.3026.3926.2126.3926.393.05%9,485,581
May 1, 202525.8325.8525.6025.6125.61-0.81%8,884,267
Apr 30, 202525.8225.8725.7525.8225.82-0.23%5,320,222
Apr 29, 202525.8725.9225.8625.8825.880.08%4,241,942
Apr 28, 202525.8725.9025.8425.8625.86-0.27%3,372,884
Apr 25, 202525.8825.9825.8525.9325.93-0.27%7,521,421
Apr 24, 202525.9926.0325.9326.0026.000.31%6,811,751
Apr 23, 202525.8526.0725.8425.9225.920.35%9,155,232
Apr 22, 202525.7825.9425.7325.8325.830.23%11,330,023
Apr 21, 202525.6525.8125.5825.7725.770.94%15,816,754
Apr 17, 202525.6325.6525.4825.5325.53-0.23%10,164,431
Apr 16, 202525.6425.7425.5425.5925.590.75%11,176,153