Abrdn International Small Cap Active ETF (ASCI)

NASDAQ: ASCI · Real-Time Price · USD

34.83

-0.08 (-0.24%)

At close: Nov 6, 2026, 4:00 PM EST

34.91

+0.08 (0.24%)

After-hours: Nov 6, 2026, 4:15 PM EST

ASCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.91	34.91	34.83	34.83	34.83	-0.24%	403
Nov 5, 2026	35.15	35.28	34.91	34.91	34.91	-2.43%	2,299
Nov 4, 2026	35.76	35.83	35.76	35.78	35.78	1.61%	2,036
Nov 3, 2026	35.33	35.33	35.17	35.21	35.21	-0.55%	1,738
Nov 2, 2026	35.47	35.47	35.41	35.41	35.41	0.28%	388
Oct 30, 2026	35.26	35.31	35.26	35.31	35.31	-0.88%	1,069
Oct 29, 2026	35.61	35.62	35.58	35.62	35.62	-0.81%	817
Oct 28, 2026	35.82	35.91	35.81	35.91	35.91	0.12%	610
Oct 27, 2026	35.69	35.87	35.67	35.87	35.86	1.23%	2,810
Oct 26, 2026	35.30	35.51	35.30	35.43	35.43	-0.87%	670
Oct 23, 2026	35.82	35.82	35.69	35.74	35.74	-0.66%	784
Oct 22, 2026	35.98	35.98	35.98	35.98	35.98	-2.04%	92
Oct 21, 2026	36.72	36.85	36.69	36.73	36.73	-0.16%	1,811
Oct 20, 2026	36.76	36.79	36.73	36.79	36.79	0.32%	2,092
Oct 19, 2026	36.78	36.78	36.56	36.67	36.67	0.34%	5,476
Oct 16, 2026	36.83	36.83	36.55	36.55	36.55	0.14%	897
Oct 15, 2026	36.23	36.50	36.22	36.50	36.50	-0.38%	6,021
Oct 14, 2026	36.65	36.65	36.51	36.64	36.64	-0.93%	3,048
Oct 13, 2026	36.91	36.98	36.89	36.98	36.98	-0.48%	199,607
Oct 12, 2026	37.17	37.19	37.14	37.16	37.16	-0.07%	1,407
Oct 9, 2026	37.05	37.19	37.05	37.19	37.19	1.18%	1,598
Oct 8, 2026	36.80	36.80	36.75	36.75	36.75	-0.75%	1,867
Oct 7, 2026	36.94	37.03	36.94	37.03	37.03	-0.46%	1,338
Oct 6, 2026	37.31	37.31	37.19	37.20	37.20	0.46%	1,097
Oct 5, 2026	36.91	37.03	36.91	37.03	37.03	0.77%	340
Oct 2, 2026	36.73	36.75	36.60	36.75	36.75	1.71%	1,155
Oct 1, 2026	36.15	36.17	36.05	36.13	36.13	-0.78%	3,024
Sep 30, 2026	36.35	36.63	36.35	36.41	36.41	0.02%	3,947
Sep 29, 2026	36.41	36.41	36.41	36.41	36.41	-0.60%	132
Sep 28, 2026	36.55	36.68	36.55	36.63	36.63	-0.54%	1,147
Sep 25, 2026	36.60	36.82	36.57	36.82	36.82	0.90%	1,933
Sep 24, 2026	36.52	36.56	36.46	36.49	36.49	-0.37%	564
Sep 23, 2026	36.82	36.91	36.63	36.63	36.63	-1.84%	831
Sep 22, 2026	37.18	37.32	37.18	37.32	37.32	0.56%	265
Sep 21, 2026	36.98	37.11	36.98	37.11	37.11	1.06%	1,743
Sep 18, 2026	36.54	36.72	36.54	36.72	36.72	0.79%	1,314
Sep 17, 2026	36.41	36.48	36.41	36.44	36.44	1.09%	510
Sep 16, 2026	36.42	36.46	36.04	36.04	36.04	0.22%	3,581
Sep 15, 2026	35.88	35.96	35.76	35.96	35.96	-0.59%	5,314
Sep 14, 2026	36.13	36.29	36.13	36.18	36.18	-1.13%	889
Sep 11, 2026	36.57	36.63	36.55	36.59	36.59	0.99%	2,342
Sep 10, 2026	36.23	36.23	36.23	36.23	36.23	-1.10%	143
Sep 9, 2026	36.79	36.79	36.64	36.64	36.64	-0.60%	1,295
Sep 8, 2026	37.01	37.01	36.86	36.86	36.86	-0.41%	775
Sep 4, 2026	36.71	37.03	36.71	37.01	37.01	0.31%	2,892
Sep 3, 2026	36.70	36.89	36.70	36.89	36.89	1.21%	1,039
Sep 2, 2026	36.28	36.45	36.21	36.45	36.45	0.47%	1,786
Sep 1, 2026	36.44	36.49	36.28	36.28	36.28	-1.56%	1,074
Aug 31, 2026	36.94	36.94	36.85	36.85	36.85	-0.45%	271
Aug 28, 2026	36.98	37.02	36.98	37.02	37.02	-0.46%	251