Abrdn III ICAV - Abrdn Future Supply Chains UCITS ETF USD Accumulating ETF (ETR:ASCH)
Germany · Delayed Price · Currency is EUR 1.403
+0.010 (0.72%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ASCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 4,917 |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.69% | - |
| Sep 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.16% | - |
| Sep 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.01% | - |
| Sep 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.05% | 29,236 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.69% | 133 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.17% | 48 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.46% | 688 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.61% | 99 |
| Sep 9, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.86% | 500 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 1 |
| Sep 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.33% | 15,827 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.40% | 117 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.76% | 23 |
| Sep 2, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.92% | 75 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.77% | 24,486 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.03% | - |
| Aug 28, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.27% | 1,000 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.44% | 5,010 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.14% | 18,426 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.24% | 21,732 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.62% | 7 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.18% | 9,000 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.40% | 28,761 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.21% | 16,048 |
| Aug 18, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.33% | 126,344 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.43% | 39,090 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.21% | 12 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.12% | 70 |
| Aug 12, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.02% | 78,787 |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.06% | 2,000 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.21% | 131 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.25% | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.17% | 20,583 |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 1.17% | 150,051 |
| Aug 4, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 2.22% | 18,159 |
| Aug 3, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.41% | - |
| Jul 31, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | 0.54% | 35,242 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.66% | 10 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.33% | - |
| Jul 28, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.30% | - |
| Jul 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.86% | 2,008 |
| Jul 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.26% | - |
| Jul 23, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.56% | 13,866 |
| Jul 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.62% | - |
| Jul 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.26% | 7,669 |
| Jul 20, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.28% | 3,773 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.35% | 1,000 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.47% | - |
| Jul 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.91% | 7,556 |