Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xhv Csi300 (ASHR) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 11.215 11.215 11.175 11.175 289
24th Jul 2025 (Thu) 11.295 11.31 11.28 11.295 132,161
23rd Jul 2025 (Wed) 11.195 11.22 11.195 11.22 6,112
22nd Jul 2025 (Tue) 11.18 11.215 11.18 11.2175 10,160
21st Jul 2025 (Mon) 11.09 11.105 11.09 11.105 26,651
18th Jul 2025 (Fri) 10.915 11.0425 10.915 11.0425 3,500
17th Jul 2025 (Thu) 10.93 10.93 10.915 10.915 21,612
16th Jul 2025 (Wed) 10.86 10.86 10.86 10.86 106
15th Jul 2025 (Tue) 10.91 10.91 10.85 10.85 1,612
14th Jul 2025 (Mon) 10.915 10.925 10.89 10.89 2,042
11th Jul 2025 (Fri) 10.90 10.90 10.85 10.85 20,574
10th Jul 2025 (Thu) 10.805 10.875 10.805 10.875 0
9th Jul 2025 (Wed) 10.81 10.81 10.805 10.805 0
8th Jul 2025 (Tue) 10.815 10.815 10.815 10.81 1
7th Jul 2025 (Mon) 10.73 10.755 10.71 10.755 6,959
4th Jul 2025 (Fri) 10.79 10.79 10.79 10.7975 40
3rd Jul 2025 (Thu) 10.785 10.785 10.755 10.7575 22,413
2nd Jul 2025 (Wed) 10.67 10.67 10.645 10.645 5,172
1st Jul 2025 (Tue) 10.71 10.71 10.66 10.66 2,435
30th Jun 2025 (Mon) 10.69 10.69 10.65 10.65 96
27th Jun 2025 (Fri) 10.62 10.62 10.585 10.585 5,759
26th Jun 2025 (Thu) 10.765 10.765 10.69 10.69 6,270
25th Jun 2025 (Wed) 10.72 10.72 10.685 10.705 7,450
24th Jun 2025 (Tue) 10.505 10.59 10.505 10.555 11,419
23rd Jun 2025 (Mon) 10.405 10.41 10.395 10.41 16,248
20th Jun 2025 (Fri) 10.41 10.41 10.41 10.395 1,188
19th Jun 2025 (Thu) 10.375 10.375 10.375 10.3425 35
18th Jun 2025 (Wed) 10.425 10.425 10.415 10.415 0
17th Jun 2025 (Tue) 10.45 10.455 10.425 10.425 1,922
16th Jun 2025 (Mon) 10.425 10.46 10.425 10.45 5,250
13th Jun 2025 (Fri) 10.40 10.40 10.40 10.40 892
12th Jun 2025 (Thu) 10.445 10.5025 10.445 10.5025 0
11th Jun 2025 (Wed) 10.47 10.47 10.47 10.445 1
10th Jun 2025 (Tue) 10.41 10.43 10.345 10.345 2,049
9th Jun 2025 (Mon) 10.48 10.49 10.46 10.46 79,584
6th Jun 2025 (Fri) 10.40 10.40 10.38 10.38 14,988
5th Jun 2025 (Thu) 10.42 10.46 10.42 10.46 3,850
4th Jun 2025 (Wed) 10.38 10.38 10.38 10.42 1,409
3rd Jun 2025 (Tue) 10.21 10.315 10.21 10.315 1,092
2nd Jun 2025 (Mon) 10.215 10.215 10.21 10.21 123
30th May 2025 (Fri) 10.315 10.315 10.27 10.2475 23,391
29th May 2025 (Thu) 10.165 10.34 10.165 10.315 13,781
28th May 2025 (Wed) 10.30 10.30 10.245 10.245 977
FTSE 100 Latest
Value9,081.44
Change-38.87