Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (TSX: AAB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.4550 0.4550 0.4500 0.4500 23,100 +0.00(+0.00%)
Jan 28, 2010 0.4500 0.4600 0.4450 0.4500 136,500 +0.00(+0.00%)
Jan 27, 2010 0.4450 0.4500 0.4450 0.4500 48,500 -0.02(-3.23%)
Jan 26, 2010 0.4400 0.4700 0.4300 0.4650 77,923 -0.00(-1.06%)
Jan 25, 2010 0.4600 0.4700 0.4500 0.4700 41,200 +0.01(+2.17%)
Jan 22, 2010 0.4500 0.4700 0.4200 0.4600 220,300 +0.01(+2.22%)
Jan 21, 2010 0.4800 0.4900 0.4400 0.4500 207,250 -0.04(-8.16%)
Jan 20, 2010 0.5200 0.5200 0.4800 0.4900 200,466 -0.02(-3.92%)
Jan 19, 2010 0.4900 0.5200 0.4800 0.5100 439,400 +0.03(+6.25%)
Jan 18, 2010 0.4900 0.5000 0.4800 0.4800 171,000 +0.00(+0.00%)
Jan 15, 2010 0.4900 0.4900 0.4750 0.4800 170,049 +0.01(+2.13%)
Jan 14, 2010 0.4800 0.4900 0.4700 0.4700 142,400 -0.02(-4.08%)
Jan 13, 2010 0.4650 0.4900 0.4500 0.4900 504,752 +0.02(+5.38%)
Jan 12, 2010 0.4700 0.4700 0.4500 0.4650 242,800 -0.02(-4.12%)
Jan 11, 2010 0.4900 0.5000 0.4650 0.4850 751,197 +0.02(+5.43%)
Jan 08, 2010 0.4600 0.4700 0.4500 0.4600 889,150 +0.01(+2.22%)
Jan 07, 2010 0.4500 0.4550 0.4400 0.4500 564,231 +0.02(+3.45%)
Jan 06, 2010 0.4300 0.4500 0.4150 0.4350 360,450 +0.01(+1.16%)
Jan 05, 2010 0.4450 0.4450 0.4200 0.4300 437,880 -0.02(-3.37%)
Jan 04, 2010 0.4550 0.4700 0.4150 0.4450 743,200 +0.01(+1.14%)
Dec 31, 2009 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Dec 30, 2009 0.3800 0.4100 0.3800 0.4100 571,130 +0.04(+12.33%)
Dec 29, 2009 0.3750 0.3750 0.3600 0.3650 67,355 +0.00(+0.00%)
Dec 24, 2009 0.3450 0.3650 0.3450 0.3650 168,900 -0.01(-1.35%)
Dec 23, 2009 0.3500 0.3700 0.3500 0.3700 112,650 +0.02(+5.71%)
Dec 22, 2009 0.3600 0.3700 0.3500 0.3500 500,000 -0.01(-1.41%)
Dec 21, 2009 0.3550 0.3650 0.3550 0.3550 294,500 +0.01(+1.43%)
Dec 18, 2009 0.3500 0.3600 0.3500 0.3500 29,180 +0.00(+0.00%)
Dec 17, 2009 0.3700 0.3700 0.3350 0.3500 294,700 -0.01(-1.41%)
Dec 16, 2009 0.3950 0.3950 0.3500 0.3550 702,850 -0.04(-8.97%)
Dec 15, 2009 0.3600 0.3900 0.3600 0.3900 307,673 +0.03(+6.85%)
Dec 14, 2009 0.3700 0.3900 0.3550 0.3650 178,801 +0.01(+1.39%)
Dec 11, 2009 0.3750 0.3750 0.3600 0.3600 23,440 +0.01(+1.41%)
Dec 10, 2009 0.3550 0.3600 0.3450 0.3550 29,000 +0.00(+0.00%)
Dec 09, 2009 0.3750 0.3750 0.3500 0.3550 71,000 -0.01(-1.39%)
Dec 08, 2009 0.3500 0.3650 0.3500 0.3600 70,631 +0.01(+1.41%)
Dec 07, 2009 0.3600 0.3700 0.3400 0.3550 156,000 -0.02(-4.05%)
Dec 04, 2009 0.3800 0.3800 0.3500 0.3700 396,000 -0.02(-5.13%)
Dec 03, 2009 0.3800 0.3950 0.3800 0.3900 105,350 +0.00(+0.00%)
Dec 02, 2009 0.4000 0.4100 0.3900 0.3900 344,600 +0.00(+0.00%)
Dec 01, 2009 0.3750 0.4000 0.3750 0.3900 1,474,033 +0.02(+4.00%)
Nov 30, 2009 0.3600 0.3750 0.3500 0.3750 168,876 +0.01(+2.74%)
Nov 27, 2009 0.3800 0.3800 0.3600 0.3650 71,216 -0.02(-3.95%)
Nov 26, 2009 0.3800 0.3800 0.3700 0.3800 1,057,150 -0.01(-1.30%)
Nov 25, 2009 0.3650 0.3850 0.3600 0.3850 377,900 +0.03(+6.94%)
Nov 24, 2009 0.3750 0.3800 0.3500 0.3600 124,754 -0.01(-2.70%)
Nov 23, 2009 0.3700 0.3750 0.3600 0.3700 120,760 +0.02(+4.23%)
Nov 20, 2009 0.3750 0.3750 0.3500 0.3550 146,800 -0.01(-2.74%)
Nov 19, 2009 0.3800 0.3800 0.3650 0.3650 63,500 -0.02(-3.95%)
Nov 18, 2009 0.3650 0.3800 0.3550 0.3800 122,000 +0.02(+5.56%)
Nov 17, 2009 0.3700 0.3800 0.3600 0.3600 84,420 -0.02(-5.26%)
Nov 16, 2009 0.3450 0.3800 0.3450 0.3800 104,350 +0.02(+5.56%)
Nov 13, 2009 0.3700 0.3700 0.3600 0.3600 37,500 -0.01(-1.37%)
Nov 12, 2009 0.3650 0.3800 0.3650 0.3650 37,000 -0.02(-5.19%)
Nov 11, 2009 0.3700 0.3850 0.3700 0.3850 113,300 +0.02(+5.48%)
Nov 10, 2009 0.3800 0.3850 0.3650 0.3650 72,200 -0.02(-3.95%)
Nov 09, 2009 0.3900 0.3900 0.3750 0.3800 304,980 +0.01(+2.70%)
Nov 06, 2009 0.3700 0.3700 0.3700 0.3700 95,400 +0.02(+5.71%)
Nov 05, 2009 0.3550 0.3600 0.3500 0.3500 49,460 -0.01(-1.41%)
Nov 04, 2009 0.3650 0.3650 0.3350 0.3550 146,778 +0.00(+0.00%)
Nov 03, 2009 0.3400 0.3550 0.3300 0.3550 64,000 +0.01(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.