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, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Nov 27, 2015 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Nov 25, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 23, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 19, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2015 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Nov 17, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 12, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 11, 2015 0.1300 0.1300 0.1250 0.1250 30,100 +0.00(+0.00%)
Nov 10, 2015 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-7.41%)
Nov 09, 2015 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+0.00%)
Nov 06, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 05, 2015 0.1300 0.1300 0.1300 0.1300 41,000 +0.00(+0.00%)
Nov 04, 2015 0.1500 0.1500 0.1200 0.1300 139,878 -0.02(-13.33%)
Nov 03, 2015 0.1400 0.1450 0.1350 0.1500 25,400 +0.01(+7.14%)
Nov 02, 2015 0.1400 0.1400 0.1400 0.1400 23,500 +0.00(+0.00%)
Oct 30, 2015 0.1400 0.1400 0.1400 0.1400 21,573 +0.00(+0.00%)
Oct 29, 2015 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-3.45%)
Oct 28, 2015 0.1400 0.1450 0.1400 0.1450 98,000 +0.01(+7.41%)
Oct 27, 2015 0.1400 0.1400 0.1350 0.1350 26,000 -0.01(-6.90%)
Oct 26, 2015 0.1250 0.1450 0.1250 0.1450 78,578 +0.02(+20.83%)
Oct 23, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 22, 2015 0.1250 0.1250 0.1200 0.1200 78,578 -0.01(-4.00%)
Oct 21, 2015 0.1300 0.1350 0.1250 0.1250 40,000 -0.01(-3.85%)
Oct 20, 2015 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Oct 19, 2015 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Oct 16, 2015 0.1250 0.1300 0.1250 0.1300 122,420 +0.01(+4.00%)
Oct 15, 2015 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+8.70%)
Oct 14, 2015 0.1300 0.1300 0.1150 0.1150 56,000 -0.01(-11.54%)
Oct 13, 2015 0.1250 0.1300 0.1150 0.1300 63,578 +0.01(+13.04%)
Oct 09, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 06, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 05, 2015 0.1150 0.1150 0.1150 0.1150 31,803 +0.00(+0.00%)
Oct 02, 2015 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Oct 01, 2015 0.1200 0.1200 0.1200 0.1200 40,078 +0.01(+9.09%)
Sep 30, 2015 0.1150 0.1150 0.1100 0.1100 23,000 -0.01(-4.35%)
Sep 29, 2015 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Sep 25, 2015 0.1150 0.1150 0.1150 200 +0.00(+0.00%)
Sep 24, 2015 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Sep 22, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 21, 2015 0.1050 0.1100 0.1050 0.1100 10,138 +0.00(+0.00%)
Sep 16, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 15, 2015 0.1150 0.1150 0.1150 0.1150 16,000 +0.00(+0.00%)
Sep 14, 2015 0.1150 0.1150 0.1150 0.1150 1,553,500 +0.00(+0.00%)
Sep 09, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 04, 2015 0.1150 0.1150 0.1150 200 +0.00(+0.00%)
Sep 03, 2015 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Sep 02, 2015 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
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.