NYSEARCA:ASHR
XTRACKERS HARVEST CSI 300 CHINA A-SHARES ETF Price (Quote)
$25.07
+0.0100 (+0.0399%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $23.87 | $25.45 | Thursday, 16th May 2024 ASHR stock ended at $25.07. This is 0.0399% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.400% from a day low at $25.02 to a day high of $25.12. |
90 days | $23.32 | $25.45 | |
52 weeks | $21.56 | $28.72 |
Date | Open | High | Low | Close | Volume |
Jun 26, 2023 | $26.55 | $26.59 | $26.46 | $26.50 | 1 435 473 |
Jun 23, 2023 | $26.76 | $26.76 | $26.59 | $26.69 | 2 758 847 |
Jun 22, 2023 | $26.93 | $27.02 | $26.93 | $26.97 | 1 474 588 |
Jun 21, 2023 | $27.05 | $27.12 | $27.03 | $27.10 | 2 740 317 |
Jun 20, 2023 | $27.42 | $27.49 | $27.30 | $27.36 | 5 034 564 |
Jun 16, 2023 | $27.96 | $27.96 | $27.83 | $27.91 | 4 647 100 |
Jun 15, 2023 | $27.71 | $27.89 | $27.70 | $27.89 | 3 491 793 |
Jun 14, 2023 | $27.13 | $27.34 | $27.13 | $27.28 | 4 412 762 |
Jun 13, 2023 | $27.13 | $27.17 | $27.04 | $27.07 | 4 712 778 |
Jun 12, 2023 | $26.92 | $26.97 | $26.88 | $26.91 | 2 384 480 |
Jun 09, 2023 | $26.85 | $26.95 | $26.83 | $26.85 | 3 725 247 |
Jun 08, 2023 | $26.81 | $26.98 | $26.83 | $26.96 | 1 746 195 |
Jun 07, 2023 | $26.68 | $26.81 | $26.50 | $26.54 | 4 011 848 |
Jun 06, 2023 | $26.74 | $26.95 | $26.72 | $26.94 | 3 959 604 |
Jun 05, 2023 | $26.97 | $27.09 | $26.96 | $27.07 | 2 444 271 |
Jun 02, 2023 | $27.33 | $27.42 | $27.26 | $27.27 | 4 766 571 |
Jun 01, 2023 | $26.68 | $26.98 | $26.68 | $26.94 | 3 034 657 |
May 31, 2023 | $26.67 | $26.73 | $26.54 | $26.73 | 3 563 379 |
May 30, 2023 | $26.99 | $27.01 | $26.84 | $26.90 | 3 904 814 |
May 26, 2023 | $27.27 | $27.34 | $27.11 | $27.27 | 2 058 366 |
May 25, 2023 | $27.19 | $27.15 | $26.98 | $27.01 | 6 061 551 |
May 24, 2023 | $27.32 | $27.32 | $27.13 | $27.19 | 4 580 432 |
May 23, 2023 | $27.79 | $27.81 | $27.59 | $27.62 | 4 647 055 |
May 22, 2023 | $28.18 | $28.31 | $28.16 | $28.18 | 1 525 947 |
May 19, 2023 | $28.10 | $28.19 | $28.06 | $28.14 | 2 210 751 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ASHR stock historical prices to predict future price movements?
Trend Analysis: Examine the ASHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ASHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.