Abrdn International Small Cap Active ETF (ASCI)
NASDAQ: ASCI · Real-Time Price · USD
36.00
-0.11 (-0.31%)
Feb 27, 2026, 4:00 PM EST - Market closed
ASCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.01 | 36.01 | 35.93 | 35.93 | 35.93 | -0.50% | 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 |
| Feb 2, 2026 | 34.98 | 35.28 | 34.98 | 35.28 | 35.28 | 0.82% | 11,644 |
| Jan 30, 2026 | 34.86 | 35.00 | 34.86 | 35.00 | 35.00 | -1.77% | 2,763 |
| Jan 29, 2026 | 35.68 | 35.68 | 35.33 | 35.63 | 35.63 | -0.14% | 3,989 |
| Jan 28, 2026 | 35.76 | 35.76 | 35.62 | 35.68 | 35.68 | -0.46% | 4,107 |
| Jan 27, 2026 | 35.68 | 35.85 | 35.68 | 35.85 | 35.85 | 1.13% | 4,911 |
| Jan 26, 2026 | 35.51 | 35.58 | 35.42 | 35.45 | 35.45 | 0.05% | 4,589 |
| Jan 23, 2026 | 35.11 | 35.43 | 35.11 | 35.43 | 35.43 | 0.46% | 14,724 |
| Jan 22, 2026 | 35.30 | 35.30 | 35.13 | 35.27 | 35.26 | 0.53% | 5,045 |
| Jan 21, 2026 | 34.79 | 35.09 | 34.70 | 35.08 | 35.08 | 0.79% | 12,540 |
| Jan 20, 2026 | 34.78 | 34.98 | 34.77 | 34.81 | 34.81 | -1.76% | 2,272 |
| Jan 16, 2026 | 35.47 | 35.47 | 35.36 | 35.43 | 35.43 | 0.05% | 3,761 |
| Jan 15, 2026 | 35.41 | 35.53 | 35.37 | 35.41 | 35.41 | 0.75% | 2,782 |
| Jan 14, 2026 | 35.07 | 35.16 | 35.04 | 35.15 | 35.15 | -0.23% | 1,934 |
| Jan 13, 2026 | 35.20 | 35.27 | 35.17 | 35.23 | 35.23 | -1.15% | 2,479 |
| Jan 12, 2026 | 35.38 | 35.64 | 35.38 | 35.64 | 35.64 | 0.45% | 3,351 |
| Jan 9, 2026 | 34.92 | 35.48 | 34.92 | 35.48 | 35.48 | 1.63% | 17,830 |
| Jan 8, 2026 | 34.92 | 34.97 | 34.79 | 34.91 | 34.91 | -0.24% | 243,879 |
| Jan 7, 2026 | 34.81 | 35.05 | 34.81 | 35.00 | 35.00 | -0.13% | 16,513 |
| Jan 6, 2026 | 34.80 | 35.09 | 34.80 | 35.04 | 35.04 | 1.00% | 6,430 |
| Jan 5, 2026 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | 0.24% | 2,447 |
| Jan 2, 2026 | 34.43 | 34.61 | 34.39 | 34.61 | 34.61 | 0.35% | 3,241 |
| Dec 31, 2025 | 34.50 | 34.50 | 34.45 | 34.49 | 34.49 | -0.50% | 1,645 |
| Dec 30, 2025 | 34.66 | 34.69 | 34.66 | 34.67 | 34.67 | -0.01% | 753 |
| Dec 29, 2025 | 34.61 | 34.67 | 34.57 | 34.67 | 34.67 | -0.15% | 4,463 |
| Dec 26, 2025 | 34.66 | 34.72 | 34.63 | 34.72 | 34.72 | 0.09% | 6,692 |
| Dec 24, 2025 | 34.84 | 34.84 | 34.69 | 34.69 | 34.69 | -0.29% | 9,611 |
| Dec 23, 2025 | 34.63 | 34.79 | 34.62 | 34.79 | 34.79 | 0.71% | 4,415 |
| Dec 22, 2025 | 34.45 | 34.55 | 34.45 | 34.55 | 34.55 | 0.09% | 1,131 |
| Dec 19, 2025 | 34.35 | 34.55 | 34.35 | 34.51 | 34.51 | 0.13% | 5,709 |
| Dec 18, 2025 | 34.43 | 34.52 | 34.43 | 34.47 | 34.19 | 1.06% | 7,356 |
| Dec 17, 2025 | 34.43 | 34.43 | 34.11 | 34.11 | 33.83 | -1.27% | 3,475 |
| Dec 16, 2025 | 34.63 | 34.63 | 34.53 | 34.55 | 34.27 | -0.53% | 3,929 |
| Dec 15, 2025 | 34.80 | 34.80 | 34.67 | 34.73 | 34.45 | 0.44% | 5,231 |
| Dec 12, 2025 | 34.88 | 34.88 | 34.44 | 34.58 | 34.30 | -0.97% | 4,113 |
| Dec 11, 2025 | 34.77 | 34.92 | 34.77 | 34.92 | 34.64 | 0.69% | 1,512 |
| Dec 10, 2025 | 34.49 | 34.68 | 34.48 | 34.68 | 34.40 | 0.08% | 4,369 |
| Dec 9, 2025 | 34.63 | 34.65 | 34.57 | 34.65 | 34.37 | 0.08% | 3,864 |
| Dec 8, 2025 | 34.66 | 34.70 | 34.56 | 34.62 | 34.34 | -0.50% | 3,831 |
| Dec 5, 2025 | 34.82 | 34.93 | 34.73 | 34.79 | 34.51 | 0.29% | 6,452 |
| Dec 4, 2025 | 34.67 | 34.76 | 34.56 | 34.69 | 34.41 | 0.57% | 9,828 |
| Dec 3, 2025 | 34.35 | 34.50 | 34.35 | 34.50 | 34.22 | -0.20% | 1,709 |
| Dec 2, 2025 | 34.53 | 34.56 | 34.46 | 34.56 | 34.29 | -0.24% | 7,340 |
| Dec 1, 2025 | 34.57 | 34.72 | 34.57 | 34.65 | 34.37 | -0.93% | 6,344 |
| Nov 28, 2025 | 34.81 | 34.97 | 34.81 | 34.97 | 34.69 | 0.62% | 1,989 |
| Nov 26, 2025 | 34.42 | 34.76 | 34.42 | 34.76 | 34.48 | 0.89% | 859 |
| Nov 25, 2025 | 34.16 | 34.47 | 34.05 | 34.45 | 34.17 | 0.88% | 6,529 |
| Nov 24, 2025 | 33.83 | 34.15 | 33.83 | 34.15 | 33.88 | 1.00% | 11,074 |
| Nov 21, 2025 | 33.50 | 33.88 | 33.50 | 33.81 | 33.54 | 2.21% | 2,614 |
| Nov 20, 2025 | 33.84 | 33.87 | 33.08 | 33.08 | 32.81 | -1.71% | 963 |
| Nov 19, 2025 | 33.54 | 33.74 | 33.51 | 33.66 | 33.39 | 0.27% | 3,536 |
| Nov 18, 2025 | 33.48 | 33.59 | 33.39 | 33.57 | 33.30 | -1.09% | 3,410 |
| Nov 17, 2025 | 34.06 | 34.20 | 33.69 | 33.94 | 33.67 | -1.28% | 9,791 |
| Nov 14, 2025 | 34.06 | 34.38 | 34.06 | 34.38 | 34.10 | 0.52% | 3,161 |
| Nov 13, 2025 | 34.59 | 34.65 | 34.18 | 34.20 | 33.93 | -1.65% | 4,367 |
| Nov 12, 2025 | 34.63 | 34.86 | 34.63 | 34.77 | 34.49 | 0.73% | 4,674 |
| Nov 11, 2025 | 34.42 | 34.63 | 34.42 | 34.52 | 34.24 | 0.15% | 4,739 |
| Nov 10, 2025 | 34.26 | 34.47 | 34.26 | 34.47 | 34.19 | 0.32% | 6,483 |
| Nov 7, 2025 | 33.95 | 34.36 | 33.95 | 34.36 | 34.08 | 0.42% | 6,031 |
| Nov 6, 2025 | 34.33 | 34.33 | 34.04 | 34.22 | 33.94 | -2.07% | 3,629 |
| Nov 5, 2025 | 34.63 | 34.94 | 34.63 | 34.94 | 34.66 | 1.43% | 5,085 |
| Nov 4, 2025 | 34.66 | 34.68 | 34.41 | 34.45 | 34.17 | -1.26% | 3,070 |
| Nov 3, 2025 | 34.91 | 34.92 | 34.76 | 34.89 | 34.61 | 0.75% | 13,290 |
| Oct 31, 2025 | 34.70 | 34.75 | 34.55 | 34.63 | 34.35 | -0.43% | 4,553 |
| Oct 30, 2025 | 34.72 | 34.87 | 34.72 | 34.78 | 34.50 | -0.17% | 7,205 |
| Oct 29, 2025 | 35.05 | 35.12 | 34.81 | 34.84 | 34.56 | -1.03% | 3,379 |
| Oct 28, 2025 | 35.08 | 35.24 | 35.08 | 35.20 | 34.92 | -0.11% | 6,849 |
| Oct 27, 2025 | 35.23 | 35.27 | 35.17 | 35.24 | 34.96 | 1.26% | 5,395 |
| Oct 24, 2025 | 34.95 | 35.05 | 34.80 | 34.80 | 34.52 | 0.01% | 8,274 |
| Oct 23, 2025 | 34.59 | 34.82 | 34.59 | 34.80 | 34.52 | 0.65% | 5,391 |
| Oct 22, 2025 | 34.62 | 34.79 | 34.31 | 34.57 | 34.29 | 0.52% | 42,657 |
| Oct 21, 2025 | 33.84 | 34.46 | 33.84 | 34.39 | 34.11 | 0.01% | 42,409 |