Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Xhv Csi300 (ASHR)
Xhv Csi300 (ASHR) Historical

ASHR Xhv Csi300

9.41

0.04125 (0.44%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ASHR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	9.3688	-0.12	-1.23%	9.395	9.88	8.1463	112
Jun 12 2024	9.485	0.08	0.88%	9.41	9.8975	8.33	2,111
Jun 11 2024	9.4025	-0.08	-0.84%	9.4025	9.4025	9.4025	0
Jun 10 2024	9.4825	-0.02	-0.20%	9.5175	9.5175	9.4688	3,485
Jun 07 2024	9.5013	-0.07	-0.76%	9.5325	9.5325	9.4913	2,426
Jun 06 2024	9.5738	0.00	0.00%	9.595	9.6013	9.5525	12,469
Jun 05 2024	9.5738	-0.03	-0.27%	9.5738	9.5738	9.5738	0
Jun 04 2024	9.60	0.11	1.13%	9.60	9.60	9.60	0
Jun 03 2024	9.4925	0.01	0.13%	9.4825	9.5638	9.4613	1,638
May 31 2024	9.48	-0.10	-1.02%	9.52	9.555	9.4663	5,250
May 30 2024	9.5775	-0.02	-0.16%	9.57	9.7675	8.24	12,128
May 29 2024	9.5925	0.02	0.24%	9.5925	9.5925	9.5925	1,391
May 28 2024	9.57	-0.04	-0.39%	9.62	9.62	9.54	46,777
May 24 2024	9.6075	-0.06	-0.61%	9.64	9.64	9.5938	8,447
May 23 2024	9.6663	-0.13	-1.31%	9.6825	9.74	9.6525	625
May 22 2024	9.795	0.02	0.20%	9.81	9.81	9.7825	194,332
May 21 2024	9.775	-0.03	-0.26%	9.7925	9.8225	9.7625	788,347
May 20 2024	9.80	-0.11	-1.09%	9.855	9.8675	9.80	722,803
May 17 2024	9.9075	0.16	1.67%	9.84	9.9125	9.84	3,920
May 16 2024	9.745	0.01	0.08%	9.7225	9.9675	8.3463	6,246
May 15 2024	9.7375	0.00	-0.03%	9.745	9.94	8.3413	5
May 14 2024	9.74	-0.03	-0.31%	9.74	9.74	9.74	563
May 13 2024	9.77	-0.04	-0.38%	9.755	9.80	9.7263	5,463
May 10 2024	9.8075	-0.01	-0.10%	9.8225	9.8225	9.7775	1,832
May 09 2024	9.8175	0.14	1.39%	9.795	10.0738	8.6263	161
May 08 2024	9.6825	-0.13	-1.27%	9.73	9.73	9.63	8,744
May 07 2024	9.8075	-0.01	-0.08%	9.82	9.82	9.7762	53,264
May 03 2024	9.815	0.06	0.67%	9.845	10.0813	9.7875	701
May 02 2024	9.75	0.19	2.01%	9.7175	9.7563	9.6763	8,405
May 01 2024	9.5575	0.01	0.09%	9.525	10.0775	8.825	13,132
Apr 30 2024	9.5488	-0.11	-1.15%	9.595	9.595	9.5113	8,467
Apr 29 2024	9.66	0.17	1.83%	9.60	9.66	9.59	3,609
Apr 26 2024	9.4863	0.14	1.53%	9.50	9.5163	9.4637	8,000
Apr 25 2024	9.3438	0.05	0.57%	9.335	9.3825	9.2913	3,973
Apr 24 2024	9.2913	-0.01	-0.11%	9.3075	9.35	9.2813	30
Apr 23 2024	9.3013	-0.05	-0.49%	9.315	9.3212	9.2575	1,948
Apr 22 2024	9.3475	-0.08	-0.80%	9.36	9.3788	9.3363	47,122
Apr 19 2024	9.4225	-0.05	-0.55%	9.4275	9.4425	9.40	3,742
Apr 18 2024	9.475	0.06	0.64%	9.48	9.4888	9.4363	154,744
Apr 17 2024	9.415	0.12	1.29%	9.46	9.48	9.415	269,211
Apr 16 2024	9.295	-0.14	-1.43%	9.355	9.355	9.2587	1,491
Apr 15 2024	9.43	0.28	3.06%	9.3675	9.4313	9.365	6,741
Apr 12 2024	9.15	-0.10	-1.11%	9.15	9.15	9.15	0
Apr 11 2024	9.2525	0.02	0.18%	9.2525	9.2525	9.2525	0
Apr 10 2024	9.2363	-0.14	-1.52%	9.255	9.2762	9.2025	14,283
Apr 09 2024	9.3788	-0.04	-0.37%	9.3788	9.3788	9.3788	185
Apr 08 2024	9.4138	-0.03	-0.26%	9.385	9.445	9.3825	300
Apr 05 2024	9.4388	-0.09	-0.94%	9.4475	9.48	9.4113	10,818
Apr 04 2024	9.5288	0.07	0.69%	9.51	9.5375	9.4975	52,446
Apr 03 2024	9.4637	-0.02	-0.22%	9.44	9.4725	9.4263	151,981
Apr 02 2024	9.485	0.14	1.51%	9.4625	9.51	9.445	19,577
Mar 28 2024	9.3438	0.07	0.71%	9.34	9.3625	9.3325	17,099
Mar 27 2024	9.2775	-0.09	-1.00%	9.27	9.29	9.2513	12,972
Mar 26 2024	9.3713	0.01	0.09%	9.4175	9.4238	9.3638	2,852
Mar 25 2024	9.3625	-0.01	-0.09%	9.3675	9.3975	9.3513	27,676
Mar 22 2024	9.3713	-0.13	-1.39%	9.3525	9.4138	9.3525	969
Mar 21 2024	9.5038	-0.04	-0.43%	9.545	9.5712	9.3613	627
Mar 20 2024	9.545	0.00	0.04%	9.555	9.57	9.5375	1,600
Mar 19 2024	9.5413	-0.08	-0.79%	9.5875	9.5875	9.515	2,730
Mar 18 2024	9.6175	0.07	0.69%	9.6825	9.6825	9.5775	1,095

Highlands REIT (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions