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 |
Dec 21, 2023 | $23.18 | $23.25 | $23.11 | $23.15 | 3 056 983 |
Dec 20, 2023 | $22.86 | $22.89 | $22.73 | $22.73 | 2 758 102 |
Dec 19, 2023 | $23.28 | $23.32 | $23.24 | $23.27 | 2 183 270 |
Dec 18, 2023 | $23.14 | $23.15 | $23.04 | $23.07 | 2 004 689 |
Dec 15, 2023 | $23.28 | $23.29 | $23.17 | $23.19 | 4 623 816 |
Dec 14, 2023 | $23.98 | $24.15 | $23.98 | $24.08 | 2 353 770 |
Dec 13, 2023 | $23.91 | $24.12 | $23.79 | $24.10 | 2 938 697 |
Dec 12, 2023 | $24.20 | $24.24 | $24.13 | $24.22 | 2 097 823 |
Dec 11, 2023 | $24.19 | $24.27 | $24.17 | $24.24 | 4 173 250 |
Dec 08, 2023 | $23.98 | $24.04 | $23.94 | $23.96 | 4 061 896 |
Dec 07, 2023 | $24.08 | $24.11 | $24.03 | $24.06 | 2 827 941 |
Dec 06, 2023 | $24.02 | $24.09 | $23.96 | $23.97 | 3 152 551 |
Dec 05, 2023 | $24.11 | $24.14 | $24.02 | $24.06 | 5 753 551 |
Dec 04, 2023 | $24.55 | $24.64 | $24.53 | $24.55 | 1 590 319 |
Dec 01, 2023 | $24.62 | $24.79 | $24.55 | $24.79 | 3 374 784 |
Nov 30, 2023 | $24.81 | $24.88 | $24.73 | $24.83 | 2 957 356 |
Nov 29, 2023 | $24.87 | $24.96 | $24.82 | $24.83 | 2 909 218 |
Nov 28, 2023 | $25.00 | $25.09 | $24.96 | $25.09 | 1 334 220 |
Nov 27, 2023 | $24.97 | $25.00 | $24.92 | $24.93 | 2 339 146 |
Nov 24, 2023 | $25.13 | $25.21 | $25.11 | $25.20 | 1 482 431 |
Nov 22, 2023 | $25.20 | $25.22 | $25.10 | $25.12 | 2 376 404 |
Nov 21, 2023 | $25.53 | $25.56 | $25.39 | $25.42 | 1 882 545 |
Nov 20, 2023 | $25.41 | $25.56 | $25.41 | $25.55 | 2 888 040 |
Nov 17, 2023 | $25.29 | $25.34 | $25.21 | $25.25 | 2 835 566 |
Nov 16, 2023 | $24.95 | $25.07 | $24.93 | $24.99 | 4 012 080 |
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.