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 30, 2011 0.5300 0.6500 0.5300 0.6500 607,806 +0.10(+18.18%)
Dec 29, 2011 0.5700 0.5900 0.5400 0.5500 210,066 -0.02(-3.51%)
Dec 28, 2011 0.5600 0.5800 0.5600 0.5700 60,225 -0.03(-5.00%)
Dec 23, 2011 0.5900 0.6000 0.6000 0.6000 88,677 +0.03(+5.26%)
Dec 21, 2011 0.6000 0.6000 0.5700 0.5700 105,253 -0.02(-3.39%)
Dec 20, 2011 0.5900 0.6000 0.5800 0.5900 324,400 -0.01(-1.67%)
Dec 19, 2011 0.6300 0.6300 0.5900 0.6000 511,389 -0.04(-6.25%)
Dec 16, 2011 0.6400 0.6400 0.6300 0.6400 46,200 +0.00(+0.00%)
Dec 15, 2011 0.6400 0.6400 0.6100 0.6400 97,920 +0.02(+3.23%)
Dec 14, 2011 0.6200 0.6300 0.6100 0.6200 178,066 +0.00(+0.00%)
Dec 13, 2011 0.6500 0.6600 0.6200 0.6200 49,900 +0.00(+0.00%)
Dec 12, 2011 0.6600 0.6600 0.6200 0.6200 22,200 -0.04(-6.06%)
Dec 09, 2011 0.6500 0.6600 0.6500 0.6600 126,985 +0.04(+6.45%)
Dec 08, 2011 0.6400 0.6400 0.6200 0.6200 155,065 -0.04(-6.06%)
Dec 07, 2011 0.6200 0.6600 0.6200 0.6600 68,441 +0.03(+4.76%)
Dec 06, 2011 0.6100 0.6400 0.6100 0.6300 149,549 +0.01(+1.61%)
Dec 05, 2011 0.6600 0.6600 0.6200 0.6200 370,383 -0.04(-6.06%)
Dec 02, 2011 0.6300 0.6600 0.6300 0.6600 448,821 +0.06(+10.00%)
Dec 01, 2011 0.6300 0.6300 0.6000 0.6000 9,754 -0.02(-3.23%)
Nov 30, 2011 0.5900 0.6300 0.5900 0.6200 87,402 +0.00(+0.00%)
Nov 29, 2011 0.6000 0.6200 0.6000 0.6200 132,947 -0.01(-1.59%)
Nov 28, 2011 0.6100 0.6300 0.6000 0.6300 46,834 +0.05(+8.62%)
Nov 25, 2011 0.6400 0.6400 0.5800 0.5800 44,250 -0.06(-9.38%)
Nov 24, 2011 0.6200 0.6400 0.6200 0.6400 1,684,800 +0.02(+3.23%)
Nov 23, 2011 0.6200 0.6300 0.6100 0.6200 21,422 +0.01(+1.64%)
Nov 22, 2011 0.6100 0.6300 0.6100 0.6100 43,090 -0.02(-3.17%)
Nov 21, 2011 0.6200 0.6300 0.6000 0.6300 90,775 +0.00(+0.00%)
Nov 18, 2011 0.6200 0.6400 0.6200 0.6300 90,019 +0.01(+1.61%)
Nov 17, 2011 0.6400 0.6400 0.6100 0.6200 109,009 -0.04(-6.06%)
Nov 16, 2011 0.6600 0.6600 0.6500 0.6600 31,000 +0.00(+0.00%)
Nov 15, 2011 0.6500 0.6600 0.6300 0.6600 142,622 -0.01(-1.49%)
Nov 14, 2011 0.6600 0.6700 0.6600 0.6700 19,500 +0.00(+0.00%)
Nov 11, 2011 0.6600 0.6700 0.6600 0.6700 26,140 +0.01(+1.52%)
Nov 10, 2011 0.6400 0.6600 0.6400 0.6600 15,046 +0.03(+4.76%)
Nov 09, 2011 0.6600 0.6600 0.6000 0.6300 244,987 -0.02(-3.08%)
Nov 08, 2011 0.6800 0.6900 0.6500 0.6500 76,701 -0.02(-2.99%)
Nov 07, 2011 0.6500 0.7000 0.6500 0.6700 129,848 +0.00(+0.00%)
Nov 04, 2011 0.6900 0.6900 0.6600 0.6700 12,000 -0.03(-4.29%)
Nov 03, 2011 0.7000 0.7000 0.7000 0.7000 91,450 +0.01(+1.45%)
Nov 02, 2011 0.6800 0.7000 0.6800 0.6900 21,500 +0.02(+2.99%)
Nov 01, 2011 0.6600 0.6700 0.6500 0.6700 78,630 +0.01(+1.52%)
Oct 31, 2011 0.6600 0.6600 0.6600 0.6600 10,800 -0.02(-2.94%)
Oct 28, 2011 0.6800 0.6800 0.6700 0.6800 27,464 +0.00(+0.00%)
Oct 27, 2011 0.6600 0.6800 0.6600 0.6800 117,340 +0.01(+1.49%)
Oct 26, 2011 0.6500 0.6700 0.6500 0.6700 9,190 +0.00(+0.00%)
Oct 25, 2011 0.6700 0.6700 0.6300 0.6700 196,037 +0.00(+0.00%)
Oct 24, 2011 0.6300 0.6700 0.6300 0.6700 57,064 +0.03(+4.69%)
Oct 21, 2011 0.6200 0.6400 0.6200 0.6400 38,395 +0.02(+3.23%)
Oct 20, 2011 0.6300 0.6400 0.6000 0.6200 118,583 -0.03(-4.62%)
Oct 19, 2011 0.6500 0.6500 0.6300 0.6500 13,209 +0.00(+0.00%)
Oct 18, 2011 0.6400 0.6500 0.6200 0.6500 39,700 +0.00(+0.00%)
Oct 17, 2011 0.6800 0.6800 0.6100 0.6500 200,627 -0.04(-5.80%)
Oct 14, 2011 0.6500 0.6900 0.6500 0.6900 66,730 +0.07(+11.29%)
Oct 13, 2011 0.7000 0.7100 0.6100 0.6200 304,355 -0.12(-16.22%)
Oct 12, 2011 0.7300 0.7400 0.7300 0.7400 30,868 +0.01(+1.37%)
Oct 11, 2011 0.6700 0.7400 0.6700 0.7300 191,508 +0.09(+14.06%)
Oct 07, 2011 0.6400 0.6400 0.6200 0.6400 49,650 +0.00(+0.00%)
Oct 06, 2011 0.6500 0.6500 0.6400 0.6400 153,150 +0.00(+0.00%)
Oct 05, 2011 0.6200 0.6400 0.6000 0.6400 111,921 +0.05(+8.47%)
Oct 04, 2011 0.6100 0.6200 0.5700 0.5900 185,183 -0.04(-6.35%)
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.