Abrdn International Small Cap Active ETF (ASCI)

ASCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	36.17	36.24	36.16	36.21	-	0.14%	130
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	1.89%	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
Mar 18, 2026	33.88	34.09	33.59	33.60	33.60	-0.48%	7,761
Mar 17, 2026	33.69	33.76	33.66	33.76	33.76	0.60%	26,623
Mar 16, 2026	33.36	33.56	33.36	33.56	33.56	0.95%	3,194
Mar 13, 2026	33.64	33.64	33.17	33.24	33.24	-1.62%	993
Mar 12, 2026	33.92	34.05	33.61	33.79	33.79	-1.20%	7,970
Mar 11, 2026	34.16	34.27	34.08	34.20	34.20	0.01%	3,143
Mar 10, 2026	34.24	34.69	34.20	34.20	34.20	0.82%	6,420
Mar 9, 2026	33.28	33.92	33.18	33.92	33.92	-0.06%	5,333
Mar 6, 2026	33.74	34.12	33.74	33.94	33.94	-1.07%	18,799
Mar 5, 2026	34.42	34.66	33.90	34.30	34.30	-1.96%	9,091
Mar 4, 2026	34.71	34.99	34.71	34.99	34.99	1.72%	1,217
Mar 3, 2026	34.00	34.42	33.63	34.40	34.40	-3.81%	3,778
Mar 2, 2026	35.55	35.80	35.49	35.76	35.76	-0.65%	5,334
Feb 27, 2026	36.01	36.01	35.93	36.00	36.00	-0.31%	1,542
Feb 26, 2026	36.23	36.23	35.90	36.11	36.11	-0.39%	1,460
Feb 25, 2026	36.19	36.25	36.16	36.25	36.25	0.57%	2,611
Feb 24, 2026	35.85	36.13	35.85	36.05	36.05	0.62%	1,534
Feb 23, 2026	35.92	35.92	35.76	35.83	35.83	-0.55%	1,434
Feb 20, 2026	35.54	36.02	35.54	36.02	36.02	1.32%	1,665
Feb 19, 2026	35.40	35.56	35.40	35.56	35.56	-0.05%	5,265
Feb 18, 2026	35.44	35.72	35.44	35.57	35.57	0.17%	5,786
Feb 17, 2026	35.02	35.51	35.01	35.51	35.51	0.34%	2,329
Feb 13, 2026	35.38	35.47	35.28	35.39	35.39	0.22%	2,011
Feb 12, 2026	35.60	35.61	35.19	35.32	35.32	-1.13%	2,299
Feb 11, 2026	35.76	35.76	35.49	35.72	35.72	-0.27%	1,968
Feb 10, 2026	35.83	35.88	35.81	35.81	35.81	0.41%	1,251
Feb 9, 2026	35.35	35.67	35.35	35.67	35.67	1.16%	3,545
Feb 6, 2026	34.93	35.26	34.93	35.26	35.26	1.95%	13,720
Feb 5, 2026	34.55	34.77	34.42	34.59	34.59	-0.89%	6,958
Feb 4, 2026	35.15	35.16	34.83	34.90	34.90	-0.53%	3,721
Feb 3, 2026	35.03	35.08	34.75	35.08	35.08	-0.58%	7,417

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.