Abrdn International Small Cap Active ETF (ASCI)

NASDAQ: ASCI · Real-Time Price · USD

37.01

+0.12 (0.31%)

At close: Sep 4, 2026, 4:00 PM EDT

36.90

-0.11 (-0.29%)

After-hours: Sep 4, 2026, 4:15 PM EDT

ASCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	37.03	37.19	37.03	37.19	37.19	0.32%	6,444
Aug 26, 2026	37.11	37.14	37.07	37.07	37.07	-0.04%	2,478
Aug 25, 2026	36.90	37.09	36.90	37.09	37.09	0.75%	6,883
Aug 24, 2026	36.82	36.82	36.81	36.81	36.81	0.19%	207
Aug 21, 2026	36.66	36.77	36.66	36.74	36.74	0.16%	875
Aug 20, 2026	36.56	36.68	36.56	36.68	36.68	0.03%	1,397
Aug 19, 2026	36.77	36.77	36.67	36.67	36.67	0.66%	616
Aug 18, 2026	36.73	36.73	36.43	36.43	36.43	-1.90%	230
Aug 17, 2026	37.11	37.21	37.11	37.14	37.13	-0.01%	558
Aug 14, 2026	37.19	37.20	37.08	37.14	37.14	0.60%	1,255
Aug 13, 2026	36.88	36.92	36.88	36.92	36.92	-0.23%	1,416
Aug 12, 2026	37.01	37.01	37.01	37.01	37.01	-0.24%	33
Aug 11, 2026	37.23	37.23	37.00	37.10	37.09	0.24%	1,810
Aug 10, 2026	37.03	37.05	36.96	37.01	37.01	-0.57%	2,978
Aug 7, 2026	37.14	37.22	37.14	37.22	37.22	0.36%	2,592
Aug 6, 2026	37.07	37.28	37.04	37.09	37.09	0.32%	2,854
Aug 5, 2026	37.10	37.10	36.96	36.97	36.97	0.30%	3,629
Aug 4, 2026	36.61	36.86	36.59	36.86	36.86	2.22%	3,849
Aug 3, 2026	36.02	36.06	36.02	36.06	36.06	0.94%	838
Jul 31, 2026	35.80	35.80	35.72	35.72	35.72	-0.89%	327
Jul 30, 2026	35.86	36.04	35.79	36.04	36.04	3.19%	2,740
Jul 29, 2026	35.16	35.16	34.93	34.93	34.93	-1.63%	1,195
Jul 28, 2026	35.32	35.61	35.32	35.51	35.51	-0.50%	741
Jul 27, 2026	35.84	35.92	35.52	35.68	35.68	0.99%	1,150
Jul 24, 2026	35.33	35.33	35.33	35.33	35.33	-0.07%	254
Jul 23, 2026	35.26	35.60	35.26	35.36	35.36	-1.78%	33,071
Jul 22, 2026	36.00	36.00	36.00	36.00	36.00	0.17%	115
Jul 21, 2026	35.88	35.94	35.86	35.94	35.94	1.33%	4,624
Jul 20, 2026	35.55	35.65	35.46	35.47	35.47	-0.22%	1,305
Jul 17, 2026	35.34	35.64	35.34	35.55	35.55	-0.91%	957
Jul 16, 2026	35.87	35.95	35.76	35.88	35.88	-0.46%	1,602
Jul 15, 2026	35.88	36.05	35.88	36.05	36.05	0.32%	1,085
Jul 14, 2026	36.09	36.09	35.93	35.93	35.93	0.29%	376
Jul 13, 2026	35.95	35.98	35.79	35.83	35.83	-1.03%	1,197
Jul 10, 2026	36.10	36.20	36.09	36.20	36.20	0.36%	3,596
Jul 9, 2026	35.91	36.07	35.91	36.07	36.07	0.54%	885
Jul 8, 2026	35.46	35.87	35.44	35.87	35.87	-0.97%	2,614
Jul 7, 2026	36.26	36.44	36.22	36.22	36.22	-2.54%	1,011
Jul 6, 2026	37.12	37.17	37.11	37.17	37.17	1.08%	2,121
Jul 2, 2026	37.15	37.15	36.63	36.77	36.77	0.58%	896
Jul 1, 2026	36.50	36.56	36.50	36.56	36.56	-0.25%	1,427
Jun 30, 2026	36.60	36.65	36.60	36.65	36.65	0.30%	968
Jun 29, 2026	36.19	36.54	36.01	36.54	36.54	1.50%	3,832
Jun 26, 2026	35.81	36.08	35.81	36.00	36.00	-0.58%	1,069