Abrdn International Small Cap Active ETF (ASCI)

ASCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.70	37.72	37.70	37.71	-	-0.06%	2,798
May 28, 2026	37.68	37.73	37.65	37.73	37.73	-0.75%	907
May 27, 2026	38.19	38.19	37.99	38.01	38.01	-0.29%	10,573
May 26, 2026	38.15	38.15	38.07	38.13	38.13	1.37%	2,986
May 22, 2026	37.49	37.64	37.40	37.61	37.61	1.00%	978
May 21, 2026	36.91	37.33	36.91	37.24	37.24	1.28%	2,871
May 20, 2026	36.59	36.77	36.59	36.77	36.76	1.29%	1,025
May 19, 2026	36.25	36.30	35.99	36.30	36.30	-0.72%	3,268
May 18, 2026	36.53	36.56	36.42	36.56	36.56	0.33%	579
May 15, 2026	36.31	36.48	36.31	36.44	36.44	-1.80%	1,087
May 14, 2026	37.12	37.18	37.06	37.11	37.11	-0.38%	2,949
May 13, 2026	37.20	37.25	37.19	37.25	37.25	0.06%	1,178
May 12, 2026	37.22	37.28	36.88	37.23	37.23	-1.44%	2,309
May 11, 2026	37.65	37.82	37.65	37.77	37.77	0.53%	2,734
May 8, 2026	37.51	37.61	37.46	37.58	37.57	0.46%	811
May 7, 2026	37.96	37.96	37.40	37.40	37.40	-1.17%	1,625
May 6, 2026	37.80	37.85	37.80	37.85	37.85	2.08%	2,994
May 5, 2026	36.86	37.10	36.74	37.07	37.07	1.47%	13,055
May 4, 2026	36.69	36.87	36.41	36.54	36.54	-0.37%	2,012
May 1, 2026	36.80	36.98	36.67	36.67	36.67	-0.20%	5,918
Apr 30, 2026	36.69	36.75	36.62	36.75	36.75	2.09%	3,278
Apr 29, 2026	35.91	36.03	35.88	35.99	35.99	-0.98%	3,445
Apr 28, 2026	36.58	36.58	36.27	36.35	36.35	-0.84%	2,868
Apr 27, 2026	36.82	36.82	36.62	36.66	36.66	-0.54%	2,273
Apr 24, 2026	36.80	36.86	36.80	36.86	36.86	1.19%	458
Apr 23, 2026	36.58	36.82	36.34	36.43	36.43	-1.22%	5,719
Apr 22, 2026	36.89	36.89	36.84	36.88	36.88	0.88%	263
Apr 21, 2026	37.00	37.00	36.45	36.55	36.55	-1.41%	7,160
Apr 20, 2026	36.93	37.08	36.93	37.08	37.08	-0.49%	2,738
Apr 17, 2026	37.28	37.40	37.24	37.26	37.26	2.64%	4,820
Apr 16, 2026	36.20	36.31	36.20	36.30	36.30	0.21%	9,911
Apr 15, 2026	36.21	36.23	36.17	36.23	36.23	0.18%	1,576
Apr 14, 2026	36.17	36.17	36.07	36.16	36.16	1.32%	3,365
Apr 13, 2026	34.96	35.69	34.96	35.69	35.69	0.66%	2,944
Apr 10, 2026	35.43	35.46	35.34	35.46	35.46	0.89%	1,112
Apr 9, 2026	34.78	35.20	34.78	35.14	35.14	0.42%	2,101
Apr 8, 2026	35.14	35.17	35.00	35.00	35.00	4.97%	1,288
Apr 7, 2026	33.14	33.34	33.14	33.34	33.34	-0.08%	636
Apr 6, 2026	33.45	33.45	33.26	33.37	33.37	0.31%	2,687
Apr 2, 2026	33.26	33.26	33.26	33.26	33.26	-1.60%	122
Apr 1, 2026	33.59	34.03	33.59	33.80	33.80	1.81%	4,582
Mar 31, 2026	32.54	33.20	32.54	33.20	33.20	3.16%	2,380
Mar 30, 2026	32.56	32.60	32.10	32.19	32.19	-0.84%	2,824
Mar 27, 2026	32.65	32.65	32.46	32.46	32.46	-2.06%	1,210
Mar 26, 2026	33.47	33.47	33.14	33.14	33.14	-2.34%	372
Mar 25, 2026	33.86	33.94	33.84	33.94	33.94	1.90%	1,156
Mar 24, 2026	32.90	33.31	32.90	33.31	33.31	-0.74%	3,781
Mar 23, 2026	33.78	33.78	33.24	33.56	33.56	2.78%	4,652
Mar 20, 2026	33.31	33.41	32.65	32.65	32.65	-3.46%	1,317
Mar 19, 2026	33.07	33.82	33.07	33.82	33.82	0.65%	2,558

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.