Abrdn III ICAV - Abrdn Future Supply Chains UCITS ETF USD Accumulating ETF (SWX:ASCC)
Switzerland · Delayed Price · Currency is CHF 1.316
+0.008 (0.58%)
At close: Sep 22, 2026
SWX:ASCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.58% | - |
| Sep 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30% | - |
| Sep 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.40% | 21,172 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.42% | - |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.01% | - |
| Sep 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.28% | 1 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.42% | - |
| Sep 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.39% | - |
| Sep 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.41% | - |
| Sep 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.24% | - |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.64% | - |
| Sep 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.74% | - |
| Sep 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.47% | - |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.19% | - |
| Aug 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.43% | 4 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 0.44% | - |
| Aug 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.32% | - |
| Aug 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 0.62% | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.21% | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.14% | - |
| Aug 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 6,244 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.65% | 3 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.74% | 12,010 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.31% | 15 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.50% | 16 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.21% | - |
| Aug 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.87% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.68% | 25 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.33% | 307 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.92% | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 2.40% | 24 |
| Aug 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.62% | - |
| Jul 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.53% | - |
| Jul 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.05% | - |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.26% | - |
| Jul 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.49% | - |
| Jul 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.98% | 7,570 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.90% | - |
| Jul 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26% | - |
| Jul 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.38% | 7,660 |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.63% | - |
| Jul 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.20% | - |
| Jul 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.74% | - |