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 (%)
Dec 31, 2009 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Dec 30, 2009 0.3800 0.4100 0.3800 0.4100 571,130 +0.04(+12.33%)
Dec 29, 2009 0.3750 0.3750 0.3600 0.3650 67,355 +0.00(+0.00%)
Dec 24, 2009 0.3450 0.3650 0.3450 0.3650 168,900 -0.01(-1.35%)
Dec 23, 2009 0.3500 0.3700 0.3500 0.3700 112,650 +0.02(+5.71%)
Dec 22, 2009 0.3600 0.3700 0.3500 0.3500 500,000 -0.01(-1.41%)
Dec 21, 2009 0.3550 0.3650 0.3550 0.3550 294,500 +0.01(+1.43%)
Dec 18, 2009 0.3500 0.3600 0.3500 0.3500 29,180 +0.00(+0.00%)
Dec 17, 2009 0.3700 0.3700 0.3350 0.3500 294,700 -0.01(-1.41%)
Dec 16, 2009 0.3950 0.3950 0.3500 0.3550 702,850 -0.04(-8.97%)
Dec 15, 2009 0.3600 0.3900 0.3600 0.3900 307,673 +0.03(+6.85%)
Dec 14, 2009 0.3700 0.3900 0.3550 0.3650 178,801 +0.01(+1.39%)
Dec 11, 2009 0.3750 0.3750 0.3600 0.3600 23,440 +0.01(+1.41%)
Dec 10, 2009 0.3550 0.3600 0.3450 0.3550 29,000 +0.00(+0.00%)
Dec 09, 2009 0.3750 0.3750 0.3500 0.3550 71,000 -0.01(-1.39%)
Dec 08, 2009 0.3500 0.3650 0.3500 0.3600 70,631 +0.01(+1.41%)
Dec 07, 2009 0.3600 0.3700 0.3400 0.3550 156,000 -0.02(-4.05%)
Dec 04, 2009 0.3800 0.3800 0.3500 0.3700 396,000 -0.02(-5.13%)
Dec 03, 2009 0.3800 0.3950 0.3800 0.3900 105,350 +0.00(+0.00%)
Dec 02, 2009 0.4000 0.4100 0.3900 0.3900 344,600 +0.00(+0.00%)
Dec 01, 2009 0.3750 0.4000 0.3750 0.3900 1,474,033 +0.02(+4.00%)
Nov 30, 2009 0.3600 0.3750 0.3500 0.3750 168,876 +0.01(+2.74%)
Nov 27, 2009 0.3800 0.3800 0.3600 0.3650 71,216 -0.02(-3.95%)
Nov 26, 2009 0.3800 0.3800 0.3700 0.3800 1,057,150 -0.01(-1.30%)
Nov 25, 2009 0.3650 0.3850 0.3600 0.3850 377,900 +0.03(+6.94%)
Nov 24, 2009 0.3750 0.3800 0.3500 0.3600 124,754 -0.01(-2.70%)
Nov 23, 2009 0.3700 0.3750 0.3600 0.3700 120,760 +0.02(+4.23%)
Nov 20, 2009 0.3750 0.3750 0.3500 0.3550 146,800 -0.01(-2.74%)
Nov 19, 2009 0.3800 0.3800 0.3650 0.3650 63,500 -0.02(-3.95%)
Nov 18, 2009 0.3650 0.3800 0.3550 0.3800 122,000 +0.02(+5.56%)
Nov 17, 2009 0.3700 0.3800 0.3600 0.3600 84,420 -0.02(-5.26%)
Nov 16, 2009 0.3450 0.3800 0.3450 0.3800 104,350 +0.02(+5.56%)
Nov 13, 2009 0.3700 0.3700 0.3600 0.3600 37,500 -0.01(-1.37%)
Nov 12, 2009 0.3650 0.3800 0.3650 0.3650 37,000 -0.02(-5.19%)
Nov 11, 2009 0.3700 0.3850 0.3700 0.3850 113,300 +0.02(+5.48%)
Nov 10, 2009 0.3800 0.3850 0.3650 0.3650 72,200 -0.02(-3.95%)
Nov 09, 2009 0.3900 0.3900 0.3750 0.3800 304,980 +0.01(+2.70%)
Nov 06, 2009 0.3700 0.3700 0.3700 0.3700 95,400 +0.02(+5.71%)
Nov 05, 2009 0.3550 0.3600 0.3500 0.3500 49,460 -0.01(-1.41%)
Nov 04, 2009 0.3650 0.3650 0.3350 0.3550 146,778 +0.00(+0.00%)
Nov 03, 2009 0.3400 0.3550 0.3300 0.3550 64,000 +0.01(+4.41%)
Nov 02, 2009 0.3250 0.3400 0.3200 0.3400 108,700 +0.02(+6.25%)
Oct 30, 2009 0.3500 0.3500 0.3150 0.3200 160,002 -0.02(-7.25%)
Oct 29, 2009 0.3350 0.3500 0.3350 0.3450 96,500 +0.01(+4.55%)
Oct 28, 2009 0.3500 0.3600 0.3100 0.3300 349,292 -0.02(-5.71%)
Oct 27, 2009 0.3800 0.3800 0.3500 0.3500 28,630 -0.04(-10.26%)
Oct 26, 2009 0.3850 0.3900 0.3600 0.3900 238,738 +0.01(+1.30%)
Oct 23, 2009 0.3600 0.3950 0.3700 0.3850 1,196,997 +0.04(+10.00%)
Oct 22, 2009 0.3500 0.3550 0.3500 0.3500 12,000 -0.01(-2.78%)
Oct 21, 2009 0.3550 0.3600 0.3550 0.3600 32,200 +0.00(+0.00%)
Oct 20, 2009 0.3650 0.3600 0.3600 0.3600 111,000 -0.01(-1.37%)
Oct 19, 2009 0.3400 0.3650 0.3400 0.3650 135,700 +0.02(+4.29%)
Oct 16, 2009 0.3500 0.3500 0.3400 0.3500 433,706 -0.01(-1.41%)
Oct 15, 2009 0.3500 0.3750 0.3500 0.3550 1,822,400 -0.01(-1.39%)
Oct 14, 2009 0.3700 0.3700 0.3500 0.3600 608,352 -0.01(-1.37%)
Oct 13, 2009 0.3200 0.3750 0.3100 0.3650 1,184,450 +0.05(+17.74%)
Oct 09, 2009 0.3300 0.3350 0.3100 0.3100 123,000 -0.03(-7.46%)
Oct 08, 2009 0.3300 0.3450 0.3300 0.3350 236,200 +0.01(+1.52%)
Oct 07, 2009 0.3150 0.3300 0.3150 0.3300 80,300 +0.02(+4.76%)
Oct 06, 2009 0.3200 0.3200 0.3000 0.3150 328,565 +0.01(+1.61%)
Oct 05, 2009 0.3250 0.3250 0.3050 0.3100 24,000 -0.02(-4.62%)
Oct 02, 2009 0.3000 0.3250 0.2950 0.3250 152,873 +0.02(+6.56%)
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.