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, Jun 5, 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 29, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 28, 2017 0.1900 0.1950 0.1750 0.1850 235,500 -0.01(-2.63%)
Dec 27, 2017 0.1850 0.1900 0.1800 0.1900 76,250 +0.01(+5.56%)
Dec 22, 2017 0.1750 0.1900 0.1700 0.1800 351,200 -0.01(-2.70%)
Dec 21, 2017 0.1800 0.1850 0.1800 0.1850 136,000 +0.01(+2.78%)
Dec 20, 2017 0.1950 0.2000 0.1750 0.1800 386,270 -0.02(-7.69%)
Dec 19, 2017 0.1950 0.2100 0.1900 0.1950 10,775,111 +0.01(+5.41%)
Dec 18, 2017 0.1550 0.1900 0.1550 0.1850 688,600 +0.02(+15.62%)
Dec 15, 2017 0.1600 0.1600 0.1550 0.1600 17,600 +0.01(+3.23%)
Dec 14, 2017 0.1550 0.1600 0.1500 0.1550 86,500 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1650 0.1550 0.1550 22,300 -0.01(-3.13%)
Dec 12, 2017 0.1600 0.1600 0.1600 0.1600 44,250 +0.00(+0.00%)
Dec 11, 2017 0.1600 0.1650 0.1550 0.1600 91,700 +0.01(+3.23%)
Dec 08, 2017 0.1550 0.1600 0.1550 0.1550 78,250 +0.00(+0.00%)
Dec 07, 2017 0.1650 0.1650 0.1550 0.1550 58,000 -0.01(-6.06%)
Dec 06, 2017 0.1650 0.1650 0.1650 0.1650 57,300 -0.01(-2.94%)
Dec 05, 2017 0.1650 0.1700 0.1650 0.1700 46,166 +0.01(+3.03%)
Dec 04, 2017 0.1700 0.1700 0.1650 0.1650 106,200 -0.01(-2.94%)
Dec 01, 2017 0.1700 0.1700 0.1700 0.1700 51,000 +0.00(+0.00%)
Nov 30, 2017 0.1650 0.1700 0.1650 0.1700 30,900 +0.01(+3.03%)
Nov 29, 2017 0.1700 0.1700 0.1650 0.1650 260,500 +0.00(+0.00%)
Nov 28, 2017 0.1700 0.1700 0.1600 0.1650 127,500 +0.00(+0.00%)
Nov 27, 2017 0.1650 0.1650 0.1650 0.1650 88,800 -0.01(-2.94%)
Nov 24, 2017 0.1650 0.1700 0.1650 0.1700 219,000 +0.01(+3.03%)
Nov 23, 2017 0.1550 0.1700 0.1500 0.1650 512,000 +0.01(+3.13%)
Nov 22, 2017 0.1600 0.1600 0.1600 0.1600 29,500 +0.00(+0.00%)
Nov 21, 2017 0.1550 0.1600 0.1550 0.1600 57,862 -0.01(-3.03%)
Nov 20, 2017 0.1550 0.1650 0.1550 0.1650 11,100 +0.01(+3.13%)
Nov 17, 2017 0.1500 0.1600 0.1500 0.1600 113,755 +0.01(+6.67%)
Nov 16, 2017 0.1550 0.1550 0.1500 0.1500 73,000 -0.01(-3.23%)
Nov 15, 2017 0.1550 0.1550 0.1550 0.1550 23,268 -0.01(-3.13%)
Nov 14, 2017 0.1600 0.1700 0.1550 0.1600 204,300 +0.00(+0.00%)
Nov 13, 2017 0.1600 0.1700 0.1600 0.1600 88,520 -0.01(-3.03%)
Nov 10, 2017 0.1700 0.1700 0.1650 0.1650 73,000 +0.01(+3.13%)
Nov 09, 2017 0.1650 0.1650 0.1600 0.1600 110,000 +0.00(+0.00%)
Nov 08, 2017 0.1600 0.1650 0.1600 0.1600 236,000 +0.00(+0.00%)
Nov 07, 2017 0.1700 0.1700 0.1600 0.1600 31,000 -0.01(-5.88%)
Nov 06, 2017 0.1650 0.1700 0.1650 0.1700 36,500 +0.01(+3.03%)
Nov 03, 2017 0.1700 0.1700 0.1600 0.1650 45,000 +0.00(+0.00%)
Nov 02, 2017 0.1650 0.1650 0.1650 0.1650 2,221 -0.01(-2.94%)
Nov 01, 2017 0.1700 0.1700 0.1650 0.1700 81,000 -0.00(-2.86%)
Oct 31, 2017 0.1750 0.1750 0.1700 0.1750 57,100 -0.01(-2.78%)
Oct 30, 2017 0.1600 0.1800 0.1500 0.1800 219,494 +0.02(+16.13%)
Oct 27, 2017 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
Oct 26, 2017 0.1650 0.1650 0.1500 0.1550 164,500 -0.01(-6.06%)
Oct 25, 2017 0.1650 0.1650 0.1500 0.1650 161,000 +0.00(+0.00%)
Oct 24, 2017 0.1650 0.1650 0.1650 0.1650 43,700 -0.01(-5.71%)
Oct 23, 2017 0.1750 0.1800 0.1600 0.1750 230,900 +0.00(+2.94%)
Oct 20, 2017 0.1700 0.1700 0.1600 0.1700 103,300 +0.01(+6.25%)
Oct 19, 2017 0.1700 0.1700 0.1600 0.1600 344,970 -0.01(-5.88%)
Oct 18, 2017 0.1600 0.1850 0.1600 0.1700 2,098,000 +0.03(+17.24%)
Oct 17, 2017 0.1450 0.1450 0.1450 0.1450 9,678 +0.00(+3.57%)
Oct 16, 2017 0.1500 0.1500 0.1400 0.1400 19,100 +0.00(+0.00%)
Oct 13, 2017 0.1400 0.1400 0.1400 0.1400 44,000 -0.00(-3.45%)
Oct 12, 2017 0.1450 0.1500 0.1400 0.1450 85,000 +0.00(+3.57%)
Oct 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 05, 2017 0.1400 0.1400 0.1400 0.1400 43,000 +0.00(+0.00%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 8,500 -0.00(-3.45%)
Oct 03, 2017 0.1450 0.1450 0.1450 0.1450 10,300 +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.