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 (%)
Nov 30, 2012 0.3050 0.3050 0.3000 0.3050 85,500 +0.01(+1.67%)
Nov 29, 2012 0.3050 0.3050 0.3000 0.3000 127,395 -0.01(-3.23%)
Nov 28, 2012 0.3100 0.3100 0.3100 0.3100 140,680 +0.01(+1.64%)
Nov 27, 2012 0.3050 0.3200 0.3050 0.3050 138,918 +0.00(+0.00%)
Nov 26, 2012 0.3200 0.3200 0.3050 0.3050 84,900 +0.00(+0.00%)
Nov 24, 2012 0.3100 0.3100 0.3050 0.3050 23,460 +0.00(+0.00%)
Nov 23, 2012 0.3100 0.3100 0.3050 0.3050 23,460 -0.01(-1.61%)
Nov 22, 2012 0.3100 0.3100 0.3100 0.3100 53,000 +0.00(+0.00%)
Nov 21, 2012 0.3100 0.3250 0.3100 0.3100 140,700 +0.00(+0.00%)
Nov 20, 2012 0.3100 0.3100 0.3000 0.3100 208,700 +0.01(+3.33%)
Nov 19, 2012 0.2950 0.3100 0.2900 0.3000 83,000 +0.00(+0.00%)
Nov 16, 2012 0.2950 0.3000 0.2900 0.3000 165,200 +0.00(+0.00%)
Nov 15, 2012 0.3100 0.3150 0.2850 0.3000 366,946 -0.01(-3.23%)
Nov 14, 2012 0.3150 0.3200 0.3100 0.3100 96,399 -0.01(-3.13%)
Nov 13, 2012 0.3100 0.3200 0.3100 0.3200 20,077 +0.01(+1.59%)
Nov 12, 2012 0.3200 0.3200 0.3150 0.3150 66,600 -0.01(-1.56%)
Nov 09, 2012 0.3200 0.3200 0.3100 0.3200 201,500 +0.01(+1.59%)
Nov 08, 2012 0.3200 0.3200 0.3150 0.3150 122,100 -0.01(-3.08%)
Nov 07, 2012 0.3300 0.3300 0.3150 0.3250 353,699 -0.02(-4.41%)
Nov 06, 2012 0.3400 0.3400 0.3100 0.3400 229,961 +0.00(+0.00%)
Nov 05, 2012 0.3400 0.3400 0.3400 0.3400 121,560 +0.01(+1.49%)
Nov 02, 2012 0.3550 0.3550 0.3300 0.3350 201,232 -0.02(-5.63%)
Nov 01, 2012 0.3400 0.3550 0.3400 0.3550 10,700 +0.01(+1.43%)
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%)
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.