NYSEARCA:ASHR
XTRACKERS HARVEST CSI 300 CHINA A-SHARES ETF Price (Quote)
$24.67
+0.0300 (+0.122%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.58 | $24.94 | Wednesday, 1st May 2024 ASHR stock ended at $24.67. This is 0.122% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.589% from a day low at $24.63 to a day high of $24.78. |
| 90 days | $21.56 | $24.94 | |
| 52 weeks | $21.56 | $29.44 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $24.63 | $24.78 | $24.63 | $24.67 | 1 992 301 |
| Apr 30, 2024 | $24.66 | $24.70 | $24.62 | $24.64 | 4 821 445 |
| Apr 29, 2024 | $24.80 | $24.94 | $24.79 | $24.93 | 2 654 692 |
| Apr 26, 2024 | $24.46 | $24.53 | $24.46 | $24.52 | 3 438 941 |
| Apr 25, 2024 | $24.02 | $24.15 | $23.99 | $24.14 | 1 307 710 |
| Apr 24, 2024 | $24.02 | $24.02 | $23.94 | $23.99 | 3 138 174 |
| Apr 23, 2024 | $23.94 | $24.00 | $23.92 | $24.00 | 11 536 394 |
| Apr 22, 2024 | $24.10 | $24.20 | $24.10 | $24.17 | 1 712 144 |
| Apr 19, 2024 | $24.22 | $24.31 | $24.21 | $24.30 | 3 765 035 |
| Apr 18, 2024 | $24.36 | $24.46 | $24.36 | $24.38 | 2 439 085 |
| Apr 17, 2024 | $24.37 | $24.42 | $24.28 | $24.35 | 5 295 540 |
| Apr 16, 2024 | $23.91 | $24.01 | $23.87 | $23.97 | 3 499 891 |
| Apr 15, 2024 | $24.21 | $24.24 | $24.12 | $24.17 | 4 132 418 |
| Apr 12, 2024 | $23.70 | $23.70 | $23.58 | $23.59 | 2 910 610 |
| Apr 11, 2024 | $23.95 | $23.98 | $23.85 | $23.94 | 4 160 622 |
| Apr 10, 2024 | $23.81 | $23.86 | $23.79 | $23.84 | 2 493 646 |
| Apr 09, 2024 | $24.22 | $24.28 | $24.19 | $24.26 | 1 648 383 |
| Apr 08, 2024 | $24.30 | $24.33 | $24.20 | $24.23 | 8 018 546 |
| Apr 05, 2024 | $24.43 | $24.44 | $24.35 | $24.40 | 2 388 442 |
| Apr 04, 2024 | $24.61 | $24.64 | $24.49 | $24.51 | 2 370 983 |
| Apr 03, 2024 | $24.42 | $24.53 | $24.40 | $24.49 | 1 897 367 |
| Apr 02, 2024 | $24.44 | $24.55 | $24.44 | $24.51 | 3 822 470 |
| Apr 01, 2024 | $24.50 | $24.58 | $24.47 | $24.53 | 2 340 642 |
| Mar 28, 2024 | $24.10 | $24.16 | $24.07 | $24.07 | 3 308 151 |
| Mar 27, 2024 | $23.88 | $23.97 | $23.86 | $23.95 | 2 054 266 |
