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 31, 2011 0.6600 0.6600 0.6600 0.6600 10,800 -0.02(-2.94%)
Oct 28, 2011 0.6800 0.6800 0.6700 0.6800 27,464 +0.00(+0.00%)
Oct 27, 2011 0.6600 0.6800 0.6600 0.6800 117,340 +0.01(+1.49%)
Oct 26, 2011 0.6500 0.6700 0.6500 0.6700 9,190 +0.00(+0.00%)
Oct 25, 2011 0.6700 0.6700 0.6300 0.6700 196,037 +0.00(+0.00%)
Oct 24, 2011 0.6300 0.6700 0.6300 0.6700 57,064 +0.03(+4.69%)
Oct 21, 2011 0.6200 0.6400 0.6200 0.6400 38,395 +0.02(+3.23%)
Oct 20, 2011 0.6300 0.6400 0.6000 0.6200 118,583 -0.03(-4.62%)
Oct 19, 2011 0.6500 0.6500 0.6300 0.6500 13,209 +0.00(+0.00%)
Oct 18, 2011 0.6400 0.6500 0.6200 0.6500 39,700 +0.00(+0.00%)
Oct 17, 2011 0.6800 0.6800 0.6100 0.6500 200,627 -0.04(-5.80%)
Oct 14, 2011 0.6500 0.6900 0.6500 0.6900 66,730 +0.07(+11.29%)
Oct 13, 2011 0.7000 0.7100 0.6100 0.6200 304,355 -0.12(-16.22%)
Oct 12, 2011 0.7300 0.7400 0.7300 0.7400 30,868 +0.01(+1.37%)
Oct 11, 2011 0.6700 0.7400 0.6700 0.7300 191,508 +0.09(+14.06%)
Oct 07, 2011 0.6400 0.6400 0.6200 0.6400 49,650 +0.00(+0.00%)
Oct 06, 2011 0.6500 0.6500 0.6400 0.6400 153,150 +0.00(+0.00%)
Oct 05, 2011 0.6200 0.6400 0.6000 0.6400 111,921 +0.05(+8.47%)
Oct 04, 2011 0.6100 0.6200 0.5700 0.5900 185,183 -0.04(-6.35%)
Oct 03, 2011 0.6300 0.6700 0.6200 0.6300 99,009 -0.03(-4.55%)
Sep 30, 2011 0.6400 0.7000 0.6300 0.6600 121,052 +0.00(+0.00%)
Sep 29, 2011 0.6500 0.6600 0.6400 0.6600 101,291 +0.00(+0.00%)
Sep 28, 2011 0.7200 0.7200 0.6500 0.6600 164,950 -0.01(-1.49%)
Sep 27, 2011 0.6700 0.7300 0.6700 0.6700 142,021 +0.00(+0.00%)
Sep 26, 2011 0.6500 0.6900 0.6500 0.6700 116,955 +0.01(+1.52%)
Sep 23, 2011 0.6800 0.6800 0.6200 0.6600 205,369 -0.05(-7.04%)
Sep 22, 2011 0.7100 0.7100 0.6800 0.7100 154,670 +0.01(+1.43%)
Sep 21, 2011 0.7400 0.7700 0.7000 0.7000 291,256 -0.05(-6.67%)
Sep 20, 2011 0.7500 0.7500 0.7500 0.7500 14,987 +0.00(+0.00%)
Sep 19, 2011 0.7600 0.7700 0.7500 0.7500 3,500 -0.03(-3.85%)
Sep 16, 2011 0.7500 0.7800 0.7400 0.7800 141,600 +0.03(+4.00%)
Sep 15, 2011 0.7400 0.7500 0.7400 0.7500 52,700 +0.01(+1.35%)
Sep 14, 2011 0.7400 0.7500 0.7300 0.7400 51,043 +0.01(+1.37%)
Sep 13, 2011 0.7400 0.7600 0.7300 0.7300 83,700 -0.01(-1.35%)
Sep 12, 2011 0.7800 0.7800 0.7300 0.7400 85,000 -0.04(-5.13%)
Sep 09, 2011 0.8000 0.8000 0.7700 0.7800 48,298 +0.01(+1.30%)
Sep 08, 2011 0.8000 0.8000 0.7700 0.7700 57,150 -0.03(-3.75%)
Sep 07, 2011 0.7900 0.8000 0.7700 0.8000 72,000 +0.01(+1.27%)
Sep 06, 2011 0.7600 0.7900 0.7600 0.7900 155,553 +0.03(+3.95%)
Sep 02, 2011 0.7900 0.7900 0.7500 0.7600 125,741 -0.03(-3.80%)
Sep 01, 2011 0.7800 0.7900 0.7600 0.7900 43,703 +0.03(+3.95%)
Aug 31, 2011 0.7900 0.8000 0.7600 0.7600 46,644 -0.03(-3.80%)
Aug 30, 2011 0.7800 0.7900 0.7700 0.7900 36,150 +0.01(+1.28%)
Aug 29, 2011 0.7800 0.7800 0.7600 0.7800 40,525 +0.02(+2.63%)
Aug 26, 2011 0.7400 0.7600 0.7400 0.7600 51,600 +0.02(+2.70%)
Aug 25, 2011 0.7400 0.7600 0.7200 0.7400 209,263 -0.04(-5.13%)
Aug 24, 2011 0.7800 0.7800 0.7000 0.7800 213,422 +0.02(+2.63%)
Aug 23, 2011 0.7900 0.8000 0.7600 0.7600 47,239 -0.04(-5.00%)
Aug 22, 2011 0.7800 0.8000 0.7800 0.8000 32,764 +0.03(+3.90%)
Aug 19, 2011 0.7500 0.7800 0.7500 0.7700 41,835 -0.01(-1.28%)
Aug 18, 2011 0.7800 0.7900 0.7500 0.7800 141,740 -0.01(-1.27%)
Aug 17, 2011 0.8100 0.8100 0.7900 0.7900 27,720 -0.04(-4.82%)
Aug 16, 2011 0.8300 0.8400 0.8000 0.8300 65,250 -0.01(-1.19%)
Aug 15, 2011 0.8300 0.8400 0.8200 0.8400 21,610 +0.01(+1.20%)
Aug 12, 2011 0.8200 0.8300 0.8200 0.8300 39,052 +0.00(+0.00%)
Aug 11, 2011 0.8200 0.8300 0.8100 0.8300 34,730 +0.01(+1.22%)
Aug 10, 2011 0.8000 0.8200 0.7900 0.8200 92,365 +0.03(+3.80%)
Aug 09, 2011 0.7900 0.8000 0.7500 0.7900 109,102 -0.03(-3.66%)
Aug 08, 2011 0.7700 0.8200 0.7600 0.8200 209,265 +0.01(+1.23%)
Aug 05, 2011 0.8300 0.8300 0.7500 0.8100 115,613 -0.02(-2.41%)
Aug 04, 2011 0.8600 0.8600 0.8200 0.8300 87,304 -0.03(-3.49%)
Aug 03, 2011 0.8600 0.8700 0.8500 0.8600 53,400 -0.01(-1.15%)
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.