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, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 30, 2014 0.1600 0.1650 0.1550 0.1550 12,500 -0.01(-6.06%)
Dec 29, 2014 0.1450 0.1650 0.1450 0.1650 82,500 +0.02(+10.00%)
Dec 23, 2014 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Dec 22, 2014 0.1600 0.1900 0.1600 0.1900 83,700 +0.03(+18.75%)
Dec 19, 2014 0.1450 0.1600 0.1450 0.1600 20,500 +0.01(+3.23%)
Dec 18, 2014 0.1650 0.1650 0.1450 0.1550 39,770 -0.01(-6.06%)
Dec 17, 2014 0.1500 0.1650 0.1500 0.1650 225,100 +0.01(+3.13%)
Dec 16, 2014 0.1400 0.1600 44,000 +0.01(+6.67%)
Dec 15, 2014 0.1500 0.1600 0.1500 0.1500 158,500 +0.00(+0.00%)
Dec 12, 2014 0.1500 0.1600 0.1500 0.1500 98,390 -0.01(-6.25%)
Dec 10, 2014 0.1600 0.1600 0.1600 431 +0.01(+6.67%)
Dec 09, 2014 0.1600 0.1600 0.1500 0.1500 110,752 +0.00(+0.00%)
Dec 08, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 04, 2014 0.1500 0.1500 0.1500 240 +0.00(+0.00%)
Dec 03, 2014 0.1600 0.1600 0.1500 0.1500 27,500 +0.00(+0.00%)
Dec 02, 2014 0.1550 0.1550 0.1500 0.1500 37,500 -0.01(-6.25%)
Dec 01, 2014 0.1600 0.1600 0.1600 0.1600 109,000 +0.00(+0.00%)
Nov 28, 2014 0.1600 0.1600 0.1600 0.1600 156,000 +0.00(+0.00%)
Nov 27, 2014 0.1600 0.1600 0.1600 0.1600 80,000 +0.00(+0.00%)
Nov 26, 2014 0.1550 0.1600 0.1550 0.1600 21,000 +0.00(+0.00%)
Nov 25, 2014 0.1550 0.1600 0.1550 0.1600 6,000 +0.00(+0.00%)
Nov 24, 2014 0.1550 0.1700 0.1550 0.1600 73,197 +0.00(+0.00%)
Nov 21, 2014 0.1650 0.1650 0.1500 0.1600 30,000 +0.00(+0.00%)
Nov 20, 2014 0.1600 0.1650 0.1600 0.1600 102,800 -0.01(-5.88%)
Nov 19, 2014 0.1600 0.1700 0.1600 0.1700 18,150 +0.01(+6.25%)
Nov 18, 2014 0.1600 0.1750 0.1600 0.1600 99,388 -0.02(-11.11%)
Nov 17, 2014 0.2000 0.2000 0.1650 0.1800 41,600 -0.02(-10.00%)
Nov 14, 2014 0.1900 0.2000 0.1850 0.2000 1,590,500 +0.01(+2.56%)
Nov 13, 2014 0.1900 0.1950 0.1800 0.1950 207,500 -0.01(-2.50%)
Nov 12, 2014 0.1900 0.2000 0.1900 0.2000 148,888 +0.01(+5.26%)
Nov 11, 2014 0.1900 0.1900 0.1850 0.1900 201,200 +0.01(+2.70%)
Nov 10, 2014 0.1900 0.1900 0.1850 0.1850 102,710 -0.01(-5.13%)
Nov 07, 2014 0.1900 0.1950 0.1900 0.1950 123,600 +0.01(+2.63%)
Nov 06, 2014 0.1900 0.1900 0.1900 0.1900 208,400 +0.00(+0.00%)
Nov 05, 2014 0.1900 0.1900 0.1900 0.1900 206,425 +0.00(+0.00%)
Nov 04, 2014 0.1900 0.1900 0.1900 0.1900 193,400 +0.00(+0.00%)
Nov 03, 2014 0.1900 0.1900 0.1900 0.1900 94,250 +0.00(+0.00%)
Oct 31, 2014 0.1850 0.2000 0.1850 0.1900 369,367 -0.01(-5.00%)
Oct 30, 2014 0.1850 0.2000 0.1800 0.2000 424,170 +0.02(+11.11%)
Oct 29, 2014 0.1800 0.2000 0.1700 0.1800 623,779 +0.01(+5.88%)
Oct 28, 2014 0.1700 0.1700 0.1700 0.1700 55,500 +0.00(+0.00%)
Oct 27, 2014 0.1700 0.1700 0.1700 0.1700 349,500 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1950 0.1500 0.1700 1,387,918 +0.02(+13.33%)
Oct 23, 2014 0.1200 0.1500 0.1200 0.1500 399,898 +0.03(+25.00%)
Oct 22, 2014 0.1250 0.1250 0.1200 0.1200 35,500 -0.02(-14.29%)
Oct 21, 2014 0.1300 0.1400 0.1300 0.1400 30,500 +0.01(+7.69%)
Oct 20, 2014 0.1300 0.1300 0.1300 0.1300 2,020 +0.00(+0.00%)
Oct 17, 2014 0.1350 0.1350 0.1250 0.1300 210,000 +0.01(+4.00%)
Oct 16, 2014 0.1250 0.1150 0.1250 15,000 +0.01(+8.70%)
Oct 15, 2014 0.1300 0.1300 0.1100 0.1150 1,806,950 -0.01(-11.54%)
Oct 14, 2014 0.1250 0.1300 0.1250 0.1300 733,000 +0.01(+4.00%)
Oct 10, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Oct 09, 2014 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.00%)
Oct 08, 2014 0.1300 0.1350 0.1300 0.1350 17,000 +0.01(+3.85%)
Oct 07, 2014 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Oct 06, 2014 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Oct 03, 2014 0.1400 0.1400 0.1300 0.1300 55,500 +0.00(+0.00%)
Oct 02, 2014 0.1350 0.1350 0.1300 0.1300 105,000 -0.01(-7.14%)
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.