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: 9:30 AM EDT, May 22, 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 (%)
Oct 30, 2009 0.3500 0.3500 0.3150 0.3200 160,002 -0.02(-7.25%)
Oct 29, 2009 0.3350 0.3500 0.3350 0.3450 96,500 +0.01(+4.55%)
Oct 28, 2009 0.3500 0.3600 0.3100 0.3300 349,292 -0.02(-5.71%)
Oct 27, 2009 0.3800 0.3800 0.3500 0.3500 28,630 -0.04(-10.26%)
Oct 26, 2009 0.3850 0.3900 0.3600 0.3900 238,738 +0.01(+1.30%)
Oct 23, 2009 0.3600 0.3950 0.3700 0.3850 1,196,997 +0.04(+10.00%)
Oct 22, 2009 0.3500 0.3550 0.3500 0.3500 12,000 -0.01(-2.78%)
Oct 21, 2009 0.3550 0.3600 0.3550 0.3600 32,200 +0.00(+0.00%)
Oct 20, 2009 0.3650 0.3600 0.3600 0.3600 111,000 -0.01(-1.37%)
Oct 19, 2009 0.3400 0.3650 0.3400 0.3650 135,700 +0.02(+4.29%)
Oct 16, 2009 0.3500 0.3500 0.3400 0.3500 433,706 -0.01(-1.41%)
Oct 15, 2009 0.3500 0.3750 0.3500 0.3550 1,822,400 -0.01(-1.39%)
Oct 14, 2009 0.3700 0.3700 0.3500 0.3600 608,352 -0.01(-1.37%)
Oct 13, 2009 0.3200 0.3750 0.3100 0.3650 1,184,450 +0.05(+17.74%)
Oct 09, 2009 0.3300 0.3350 0.3100 0.3100 123,000 -0.03(-7.46%)
Oct 08, 2009 0.3300 0.3450 0.3300 0.3350 236,200 +0.01(+1.52%)
Oct 07, 2009 0.3150 0.3300 0.3150 0.3300 80,300 +0.02(+4.76%)
Oct 06, 2009 0.3200 0.3200 0.3000 0.3150 328,565 +0.01(+1.61%)
Oct 05, 2009 0.3250 0.3250 0.3050 0.3100 24,000 -0.02(-4.62%)
Oct 02, 2009 0.3000 0.3250 0.2950 0.3250 152,873 +0.02(+6.56%)
Oct 01, 2009 0.3150 0.3200 0.3050 0.3050 483,400 -0.01(-1.61%)
Sep 30, 2009 0.3200 0.3200 0.3100 0.3100 97,101 +0.01(+3.33%)
Sep 29, 2009 0.3100 0.3100 0.2950 0.3000 122,081 -0.02(-6.25%)
Sep 28, 2009 0.3300 0.3300 0.3100 0.3200 92,450 +0.00(+0.00%)
Sep 25, 2009 0.3100 0.3200 0.3100 0.3200 54,200 +0.01(+3.23%)
Sep 24, 2009 0.3150 0.3200 0.3100 0.3100 262,000 -0.02(-6.06%)
Sep 23, 2009 0.3100 0.3300 0.3100 0.3300 184,900 +0.01(+1.54%)
Sep 22, 2009 0.3150 0.3250 0.3100 0.3250 82,500 +0.02(+6.56%)
Sep 21, 2009 0.3100 0.3100 0.3050 0.3050 16,240 -0.02(-4.69%)
Sep 18, 2009 0.3300 0.3300 0.2700 0.3200 292,450 -0.01(-3.03%)
Sep 17, 2009 0.3250 0.3300 0.3200 0.3300 167,000 +0.00(+0.00%)
Sep 16, 2009 0.3400 0.3600 0.3300 0.3300 1,157,000 -0.01(-2.94%)
Sep 15, 2009 0.3200 0.3400 0.3100 0.3400 1,596,315 +0.03(+9.68%)
Sep 14, 2009 0.3250 0.3350 0.3100 0.3100 484,880 -0.02(-4.62%)
Sep 11, 2009 0.3100 0.3400 0.2950 0.3250 1,457,750 +0.02(+6.56%)
Sep 10, 2009 0.3000 0.3100 0.2850 0.3050 317,780 -0.01(-1.61%)
Sep 09, 2009 0.3000 0.3100 0.2900 0.3100 146,000 +0.01(+3.33%)
Sep 08, 2009 0.2950 0.3300 0.2900 0.3000 729,625 +0.00(+0.00%)
Sep 04, 2009 0.3000 0.3000 0.2900 0.3000 328,675 +0.01(+1.69%)
Sep 03, 2009 0.2850 0.3000 0.2850 0.2950 186,456 +0.01(+5.36%)
Sep 02, 2009 0.2550 0.2800 0.2550 0.2800 156,300 +0.02(+5.66%)
Sep 01, 2009 0.2750 0.2750 0.2550 0.2650 68,196 -0.02(-5.36%)
Aug 31, 2009 0.2750 0.2800 0.2750 0.2800 20,000 +0.01(+1.82%)
Aug 28, 2009 0.2800 0.2800 0.2650 0.2750 49,400 +0.02(+7.84%)
Aug 27, 2009 0.2700 0.2800 0.2550 0.2550 81,795 -0.02(-5.56%)
Aug 26, 2009 0.2800 0.2900 0.2700 0.2700 1,023,474 -0.01(-1.82%)
Aug 25, 2009 0.2800 0.2800 0.2750 0.2750 24,000 +0.00(+0.00%)
Aug 24, 2009 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-3.51%)
Aug 21, 2009 0.2650 0.2850 0.2650 0.2850 91,277 +0.01(+5.56%)
Aug 20, 2009 0.2650 0.2800 0.2650 0.2700 30,000 -0.01(-1.82%)
Aug 19, 2009 0.2650 0.2750 0.2650 0.2750 31,000 +0.01(+3.77%)
Aug 18, 2009 0.2800 0.2800 0.2650 0.2650 6,500 +0.01(+1.92%)
Aug 17, 2009 0.2750 0.2750 0.2600 0.2600 66,000 -0.02(-5.45%)
Aug 14, 2009 0.2800 0.2800 0.2750 0.2750 87,100 -0.01(-3.51%)
Aug 13, 2009 0.2750 0.2850 0.2750 0.2850 120,250 +0.00(+1.79%)
Aug 12, 2009 0.2800 0.2800 0.2750 0.2800 51,050 +0.00(+0.00%)
Aug 11, 2009 0.2850 0.2850 0.2750 0.2800 164,000 +0.00(+0.00%)
Aug 10, 2009 0.2800 0.2800 0.2750 0.2800 125,860 +0.00(+0.00%)
Aug 07, 2009 0.2800 0.2800 0.2700 0.2800 79,020 +0.00(+0.00%)
Aug 06, 2009 0.2800 0.2800 0.2800 0.2800 12,500 +0.01(+1.82%)
Aug 05, 2009 0.2700 0.2750 0.2650 0.2750 97,829 +0.01(+1.85%)
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.