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, 2012 0.3350 0.3500 0.3350 0.3500 107,467 +0.00(+0.00%)
Oct 30, 2012 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Oct 29, 2012 0.3500 0.3500 0.3400 0.3500 25,375 +0.00(+0.00%)
Oct 26, 2012 0.3400 0.3500 0.3400 0.3500 92,250 +0.00(+0.00%)
Oct 25, 2012 0.3500 0.3500 0.3450 0.3500 17,500 +0.00(+0.00%)
Oct 24, 2012 0.3500 0.3500 0.3500 0.3500 22,103 -0.01(-1.41%)
Oct 23, 2012 0.3550 0.3550 0.3450 0.3550 51,550 +0.00(+0.00%)
Oct 19, 2012 0.3550 0.3550 0.3500 0.3550 93,157 -0.01(-1.39%)
Oct 18, 2012 0.3500 0.3600 0.3500 0.3600 57,200 +0.00(+0.00%)
Oct 17, 2012 0.3550 0.3600 0.3450 0.3600 58,030 +0.00(+0.00%)
Oct 16, 2012 0.3500 0.3600 0.3450 0.3600 88,800 +0.01(+1.41%)
Oct 15, 2012 0.3650 0.3700 0.3450 0.3550 442,750 -0.02(-5.33%)
Oct 12, 2012 0.3700 0.3750 0.3700 0.3750 23,000 +0.01(+2.74%)
Oct 11, 2012 0.3700 0.3750 0.3650 0.3650 73,131 -0.01(-2.67%)
Oct 10, 2012 0.3750 0.3750 0.3650 0.3750 87,925 -0.01(-1.32%)
Oct 09, 2012 0.3650 0.3800 0.3650 0.3800 381,123 +0.02(+4.11%)
Oct 05, 2012 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Oct 04, 2012 0.3750 0.3850 0.3500 0.3800 976,240 -0.01(-2.56%)
Oct 03, 2012 0.4000 0.4000 0.3700 0.3900 632,668 -0.01(-2.50%)
Oct 02, 2012 0.4000 0.4050 0.3900 0.4000 144,114 -0.01(-1.23%)
Oct 01, 2012 0.4000 0.4050 0.3900 0.4050 383,323 +0.01(+1.25%)
Sep 28, 2012 0.4000 0.4050 0.4000 0.4000 638,187 +0.00(+0.00%)
Sep 27, 2012 0.3850 0.4050 0.3850 0.4000 579,568 +0.02(+5.26%)
Sep 26, 2012 0.3900 0.3900 0.3750 0.3800 318,374 -0.02(-3.80%)
Sep 25, 2012 0.4100 0.4100 0.3900 0.3950 230,530 -0.01(-1.25%)
Sep 24, 2012 0.4100 0.4100 0.3950 0.4000 113,256 -0.01(-2.44%)
Sep 21, 2012 0.4000 0.4100 0.3900 0.4100 160,600 +0.00(+1.23%)
Sep 20, 2012 0.4050 0.4150 0.3900 0.4050 138,250 -0.00(-1.22%)
Sep 19, 2012 0.4000 0.4100 0.4000 0.4100 212,711 +0.01(+2.50%)
Sep 18, 2012 0.3950 0.4000 0.3950 0.4000 115,500 +0.01(+1.27%)
Sep 17, 2012 0.3950 0.4100 0.3900 0.3950 372,901 +0.01(+1.28%)
Sep 14, 2012 0.3550 0.4200 0.3550 0.3900 1,507,825 +0.04(+9.86%)
Sep 13, 2012 0.3600 0.3700 0.3500 0.3550 638,902 -0.01(-2.74%)
Sep 12, 2012 0.3600 0.3650 0.3600 0.3650 34,000 +0.00(+0.00%)
Sep 11, 2012 0.3600 0.3650 0.3550 0.3650 478,396 +0.01(+1.39%)
Sep 10, 2012 0.3650 0.3650 0.3600 0.3600 70,702 -0.01(-2.70%)
Sep 07, 2012 0.3600 0.3700 0.3550 0.3700 306,101 +0.02(+5.71%)
Sep 06, 2012 0.3600 0.3650 0.3500 0.3500 205,433 -0.02(-4.11%)
Sep 05, 2012 0.3650 0.3700 0.3500 0.3650 166,538 +0.01(+1.39%)
Sep 04, 2012 0.3700 0.3700 0.3600 0.3600 114,000 -0.01(-2.70%)
Aug 31, 2012 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 30, 2012 0.3650 0.3700 0.3600 0.3650 54,433 +0.00(+0.00%)
Aug 29, 2012 0.3700 0.3700 0.3650 0.3650 48,950 -0.01(-1.35%)
Aug 27, 2012 0.3750 0.3750 0.3700 0.3700 34,200 -0.01(-1.33%)
Aug 24, 2012 0.3750 0.3800 0.3700 0.3750 37,606 +0.00(+0.00%)
Aug 23, 2012 0.3750 0.3800 0.3700 0.3750 530,510 +0.00(+0.00%)
Aug 22, 2012 0.3700 0.3750 0.3700 0.3750 59,000 -0.01(-1.32%)
Aug 21, 2012 0.3800 0.3800 0.3700 0.3800 260,687 +0.01(+2.70%)
Aug 20, 2012 0.3750 0.3800 0.3700 0.3700 647,855 -0.01(-2.63%)
Aug 17, 2012 0.3850 0.4000 0.3750 0.3800 1,149,184 +0.00(+0.00%)
Aug 16, 2012 0.3900 0.3950 0.3800 0.3800 89,903 -0.03(-6.17%)
Aug 15, 2012 0.4000 0.4050 0.4000 0.4050 46,959 +0.01(+1.25%)
Aug 14, 2012 0.4000 0.4000 0.4000 0.4000 60,000 +0.01(+1.27%)
Aug 13, 2012 0.3900 0.3950 0.3900 0.3950 16,565 +0.01(+1.28%)
Aug 11, 2012 0.3850 0.3950 0.3800 0.3900 91,500 +0.00(+0.00%)
Aug 10, 2012 0.3850 0.3950 0.3800 0.3900 91,500 +0.00(+0.00%)
Aug 09, 2012 0.3900 0.3900 0.3800 0.3900 64,542 +0.00(+0.00%)
Aug 08, 2012 0.3850 0.3950 0.3800 0.3900 44,300 +0.01(+1.30%)
Aug 07, 2012 0.3800 0.3850 0.3800 0.3850 71,150 +0.02(+4.05%)
Aug 03, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 02, 2012 0.3950 0.3950 0.3700 0.3700 68,900 -0.02(-5.13%)
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.