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, 2021 0.1350 0.1350 0.1250 0.1250 164,453 -0.01(-7.41%)
Nov 29, 2021 0.1400 0.1400 0.1350 0.1350 14,625 +0.00(+0.00%)
Nov 26, 2021 0.1450 0.1450 0.1350 0.1350 184,256 -0.01(-3.57%)
Nov 25, 2021 0.1450 0.1450 0.1400 0.1400 9,100 +0.00(+0.00%)
Nov 24, 2021 0.1450 0.1450 0.1400 0.1400 333,017 +0.00(+0.00%)
Nov 23, 2021 0.1450 0.1450 0.1400 0.1400 87,568 -0.00(-3.45%)
Nov 22, 2021 0.1450 0.1450 0.1450 0.1450 1,688 +0.00(+0.00%)
Nov 19, 2021 0.1600 0.1600 0.1450 0.1450 135,168 -0.02(-9.38%)
Nov 18, 2021 0.1500 0.1600 0.1550 0.1600 86,627 +0.02(+10.34%)
Nov 17, 2021 0.1450 0.1500 0.1450 0.1450 61,930 -0.01(-3.33%)
Nov 16, 2021 0.1500 0.1500 0.1500 0.1500 7,785 +0.01(+3.45%)
Nov 15, 2021 0.1450 0.1450 0.1450 0.1450 6,470 +0.00(+0.00%)
Nov 12, 2021 0.1500 0.1500 0.1450 0.1450 24,228 -0.01(-3.33%)
Nov 11, 2021 0.1500 0.1500 0.1500 0.1500 32,492 +0.00(+0.00%)
Nov 09, 2021 0.1450 0.1600 0.1450 0.1500 250,622 +0.01(+7.14%)
Nov 08, 2021 0.1450 0.1450 0.1350 0.1400 62,167 +0.01(+3.70%)
Nov 05, 2021 0.1400 0.1400 0.1350 0.1350 39,094 +0.00(+0.00%)
Nov 04, 2021 0.1350 0.1450 0.1350 0.1350 91,000 -0.01(-3.57%)
Nov 03, 2021 0.1400 0.1400 0.1400 0.1400 4,107 +0.00(+0.00%)
Nov 02, 2021 0.1400 0.1400 0.1350 0.1400 36,505 -0.00(-3.45%)
Nov 01, 2021 0.1450 0.1400 0.1350 0.1450 144,316 +0.00(+3.57%)
Oct 29, 2021 0.1450 0.1450 0.1400 0.1400 56,700 -0.00(-3.45%)
Oct 27, 2021 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 108,906 +0.00(+0.00%)
Oct 25, 2021 0.1400 0.1450 0.1400 0.1450 111,370 +0.00(+0.00%)
Oct 22, 2021 0.1550 0.1550 0.1450 0.1450 94,430 -0.01(-6.45%)
Oct 21, 2021 0.1600 0.1600 0.1500 0.1550 93,810 -0.01(-3.13%)
Oct 20, 2021 0.1500 0.1600 0.1500 0.1600 114,799 +0.01(+3.23%)
Oct 19, 2021 0.1600 0.1600 0.1550 0.1550 18,423 -0.01(-3.13%)
Oct 18, 2021 0.1650 0.1650 0.1550 0.1600 65,813 +0.00(+0.00%)
Oct 15, 2021 0.1750 0.1750 0.1600 0.1600 279,991 -0.01(-8.57%)
Oct 14, 2021 0.1500 0.1800 0.1450 0.1750 509,190 +0.03(+20.69%)
Oct 13, 2021 0.1450 0.1450 0.1450 0.1450 10,145 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1500 0.1450 0.1450 40,322 +0.00(+0.00%)
Oct 08, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 07, 2021 0.1450 0.1500 0.1400 0.1450 121,816 +0.00(+3.57%)
Oct 06, 2021 0.1450 0.1450 0.1400 0.1400 15,300 +0.00(+0.00%)
Oct 05, 2021 0.1400 0.1450 0.1400 0.1400 124,305 -0.00(-3.45%)
Oct 04, 2021 0.1450 0.1450 0.1450 0.1450 4,689 +0.00(+0.00%)
Oct 01, 2021 0.1500 0.1500 0.1450 0.1450 71,079 -0.01(-6.45%)
Sep 30, 2021 0.1550 0.1550 0.1500 0.1550 228,310 -0.01(-3.13%)
Sep 29, 2021 0.1650 0.1650 0.1600 0.1600 4,900 -0.01(-5.88%)
Sep 28, 2021 0.1650 0.1700 0.1600 0.1700 352,790 +0.01(+3.03%)
Sep 27, 2021 0.1750 0.1750 0.1650 0.1650 32,155 -0.01(-2.94%)
Sep 24, 2021 0.1650 0.1700 0.1650 0.1700 47,437 +0.01(+3.03%)
Sep 23, 2021 0.1650 0.1650 0.1650 0.1650 26,500 +0.00(+0.00%)
Sep 22, 2021 0.1700 0.1700 0.1650 0.1650 22,571 -0.01(-5.71%)
Sep 21, 2021 0.1650 0.1750 0.1650 0.1750 12,800 +0.00(+2.94%)
Sep 20, 2021 0.1700 0.1750 0.1650 0.1700 109,239 -0.01(-5.56%)
Sep 17, 2021 0.1800 0.1800 0.1700 0.1800 219,100 +0.00(+0.00%)
Sep 16, 2021 0.1900 0.1900 0.1700 0.1800 331,500 -0.02(-7.69%)
Sep 15, 2021 0.2000 0.2000 0.1950 0.1950 67,100 -0.01(-7.14%)
Sep 14, 2021 0.2200 0.2200 0.2000 0.2100 31,512 +0.00(+0.00%)
Sep 13, 2021 0.2000 0.2100 0.2000 0.2100 185,200 +0.01(+5.00%)
Sep 10, 2021 0.2100 0.2350 0.1950 0.2000 755,195 +0.02(+11.11%)
Sep 09, 2021 0.1900 0.1900 0.1800 0.1800 20,049 +0.00(+0.00%)
Sep 08, 2021 0.1900 0.1900 0.1800 0.1800 28,900 -0.01(-5.26%)
Sep 07, 2021 0.1950 0.2000 0.1900 0.1900 43,500 +0.00(+0.00%)
Sep 03, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 02, 2021 0.1650 0.2000 0.1650 0.1900 183,000 +0.02(+11.76%)
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.