Abrdn International Small Cap Active ETF (ASCI)
NASDAQ: ASCI · Real-Time Price · USD
34.47
+0.36 (1.06%)
At close: Dec 18, 2025, 4:00 PM EST
34.47
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:15 PM EST
ASCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 34.43 | 34.52 | 34.43 | 34.47 | 34.47 | 1.06% | 7,356 |
| Dec 17, 2025 | 34.43 | 34.43 | 34.11 | 34.11 | 34.11 | -1.27% | 3,475 |
| Dec 16, 2025 | 34.63 | 34.63 | 34.53 | 34.55 | 34.55 | -0.53% | 3,929 |
| Dec 15, 2025 | 34.80 | 34.80 | 34.67 | 34.73 | 34.73 | 0.44% | 5,231 |
| Dec 12, 2025 | 34.88 | 34.88 | 34.44 | 34.58 | 34.58 | -0.97% | 4,113 |
| Dec 11, 2025 | 34.77 | 34.92 | 34.77 | 34.92 | 34.92 | 0.69% | 1,512 |
| Dec 10, 2025 | 34.49 | 34.68 | 34.48 | 34.68 | 34.68 | 0.08% | 4,369 |
| Dec 9, 2025 | 34.63 | 34.65 | 34.57 | 34.65 | 34.65 | 0.08% | 3,864 |
| Dec 8, 2025 | 34.66 | 34.70 | 34.56 | 34.62 | 34.62 | -0.50% | 3,831 |
| Dec 5, 2025 | 34.82 | 34.93 | 34.73 | 34.79 | 34.79 | 0.29% | 6,452 |
| Dec 4, 2025 | 34.67 | 34.76 | 34.56 | 34.69 | 34.69 | 0.57% | 9,828 |
| Dec 3, 2025 | 34.35 | 34.50 | 34.35 | 34.50 | 34.50 | -0.20% | 1,709 |
| Dec 2, 2025 | 34.53 | 34.56 | 34.46 | 34.56 | 34.56 | -0.24% | 7,340 |
| Dec 1, 2025 | 34.57 | 34.72 | 34.57 | 34.65 | 34.65 | -0.93% | 6,344 |
| Nov 28, 2025 | 34.81 | 34.97 | 34.81 | 34.97 | 34.97 | 0.62% | 1,989 |
| Nov 26, 2025 | 34.42 | 34.76 | 34.42 | 34.76 | 34.76 | 0.89% | 859 |
| Nov 25, 2025 | 34.16 | 34.47 | 34.05 | 34.45 | 34.45 | 0.88% | 6,529 |
| Nov 24, 2025 | 33.83 | 34.15 | 33.83 | 34.15 | 34.15 | 1.00% | 11,074 |
| Nov 21, 2025 | 33.50 | 33.88 | 33.50 | 33.81 | 33.81 | 2.21% | 2,614 |
| Nov 20, 2025 | 33.84 | 33.87 | 33.08 | 33.08 | 33.08 | -1.71% | 963 |
| Nov 19, 2025 | 33.54 | 33.74 | 33.51 | 33.66 | 33.66 | 0.27% | 3,536 |
| Nov 18, 2025 | 33.48 | 33.59 | 33.39 | 33.57 | 33.57 | -1.09% | 3,410 |
| Nov 17, 2025 | 34.06 | 34.20 | 33.69 | 33.94 | 33.94 | -1.28% | 9,791 |
| Nov 14, 2025 | 34.06 | 34.38 | 34.06 | 34.38 | 34.38 | 0.52% | 3,161 |
| Nov 13, 2025 | 34.59 | 34.65 | 34.18 | 34.20 | 34.20 | -1.65% | 4,367 |
| Nov 12, 2025 | 34.63 | 34.86 | 34.63 | 34.77 | 34.77 | 0.73% | 4,674 |
| Nov 11, 2025 | 34.42 | 34.63 | 34.42 | 34.52 | 34.52 | 0.15% | 4,739 |
| Nov 10, 2025 | 34.26 | 34.47 | 34.26 | 34.47 | 34.47 | 0.32% | 6,483 |
| Nov 7, 2025 | 33.95 | 34.36 | 33.95 | 34.36 | 34.36 | 0.42% | 6,031 |
| Nov 6, 2025 | 34.33 | 34.33 | 34.04 | 34.22 | 34.22 | -2.07% | 3,629 |
| Nov 5, 2025 | 34.63 | 34.94 | 34.63 | 34.94 | 34.94 | 1.43% | 5,085 |
| Nov 4, 2025 | 34.66 | 34.68 | 34.41 | 34.45 | 34.45 | -1.26% | 3,070 |
| Nov 3, 2025 | 34.91 | 34.92 | 34.76 | 34.89 | 34.89 | 0.75% | 13,290 |
| Oct 31, 2025 | 34.70 | 34.75 | 34.55 | 34.63 | 34.63 | -0.43% | 4,553 |
| Oct 30, 2025 | 34.72 | 34.87 | 34.72 | 34.78 | 34.78 | -0.17% | 7,205 |
| Oct 29, 2025 | 35.05 | 35.12 | 34.81 | 34.84 | 34.84 | -1.03% | 3,379 |
| Oct 28, 2025 | 35.08 | 35.24 | 35.08 | 35.20 | 35.20 | -0.11% | 6,849 |
| Oct 27, 2025 | 35.23 | 35.27 | 35.17 | 35.24 | 35.24 | 1.26% | 5,395 |
| Oct 24, 2025 | 34.95 | 35.05 | 34.80 | 34.80 | 34.80 | 0.01% | 8,274 |
| Oct 23, 2025 | 34.59 | 34.82 | 34.59 | 34.80 | 34.80 | 0.65% | 5,391 |
| Oct 22, 2025 | 34.62 | 34.79 | 34.31 | 34.57 | 34.57 | 0.52% | 42,657 |
| Oct 21, 2025 | 33.84 | 34.46 | 33.84 | 34.39 | 34.39 | 0.01% | 42,409 |