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 (%)
Feb 27, 2009 0.2500 0.2550 0.2500 0.2500 16,500 -0.03(-12.28%)
Feb 26, 2009 0.2800 0.2850 0.2800 0.2850 40,000 +0.03(+14.00%)
Feb 25, 2009 0.2500 0.2550 0.2500 0.2500 74,500 +0.00(+0.00%)
Feb 24, 2009 0.2900 0.2900 0.2500 0.2500 4,000 -0.02(-7.41%)
Feb 23, 2009 0.2500 0.2800 0.2500 0.2700 78,000 +0.02(+8.00%)
Feb 20, 2009 0.2800 0.2800 0.2500 0.2500 33,500 -0.03(-10.71%)
Feb 19, 2009 0.2800 0.2800 0.2800 0.2800 4,500 +0.01(+3.70%)
Feb 18, 2009 0.2600 0.2700 0.2600 0.2700 63,500 +0.01(+3.85%)
Feb 17, 2009 0.2800 0.2800 0.2600 0.2600 34,300 -0.02(-8.77%)
Feb 13, 2009 0.2800 0.2850 0.2800 0.2850 25,000 +0.00(+1.79%)
Feb 12, 2009 0.2800 0.2800 0.2800 0.2800 12,000 -0.00(-1.75%)
Feb 11, 2009 0.2550 0.3000 0.2550 0.2850 28,082 -0.02(-5.00%)
Feb 10, 2009 0.2800 0.3000 0.2550 0.3000 1,030,500 +0.05(+20.00%)
Feb 09, 2009 0.2400 0.2600 0.2400 0.2500 150,400 +0.01(+4.17%)
Feb 06, 2009 0.2200 0.2400 0.2200 0.2400 562,500 +0.01(+4.35%)
Feb 05, 2009 0.2400 0.2400 0.1700 0.2300 788,710 -0.01(-4.17%)
Feb 04, 2009 0.1900 0.5000 0.1700 0.2400 153,000 +0.07(+45.45%)
Feb 03, 2009 0.1550 0.1650 0.1550 0.1650 217,500 +0.01(+3.13%)
Feb 02, 2009 0.1550 0.1600 0.1400 0.1600 186,700 +0.00(+0.00%)
Jan 30, 2009 0.1550 0.1600 0.1500 0.1600 97,500 +0.00(+0.00%)
Jan 29, 2009 0.1600 0.1600 0.1350 0.1600 141,400 +0.01(+6.67%)
Jan 28, 2009 0.1400 0.1600 0.1400 0.1500 85,500 +0.01(+7.14%)
Jan 27, 2009 0.1400 0.1400 0.1400 0.1400 74,700 +0.00(+0.00%)
Jan 26, 2009 0.1350 0.1400 0.1350 0.1400 84,500 +0.00(+0.00%)
Jan 23, 2009 0.1300 0.1450 0.1300 0.1400 257,800 +0.01(+3.70%)
Jan 22, 2009 0.1300 0.1350 0.1300 0.1350 25,500 +0.01(+3.85%)
Jan 21, 2009 0.1300 0.1300 0.1200 0.1300 42,500 +0.00(+0.00%)
Jan 20, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Jan 19, 2009 0.1300 0.1300 0.1300 0.1300 33,000 +0.01(+4.00%)
Jan 16, 2009 0.1100 0.1250 0.1100 0.1250 40,300 +0.01(+4.17%)
Jan 15, 2009 0.1100 0.1200 0.1100 0.1200 106,100 +0.00(+4.35%)
Jan 14, 2009 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jan 13, 2009 0.1300 0.1300 0.1200 0.1200 29,000 -0.01(-7.69%)
Jan 12, 2009 0.1250 0.1300 0.1250 0.1300 64,500 +0.01(+8.33%)
Jan 09, 2009 0.1300 0.1300 0.1200 0.1200 92,000 -0.02(-14.29%)
Jan 08, 2009 0.1350 0.1450 0.1350 0.1400 27,000 +0.02(+16.67%)
Jan 07, 2009 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Jan 06, 2009 0.1250 0.1250 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 05, 2009 0.1250 0.1350 0.1200 0.1200 84,050 +0.00(+0.00%)
Jan 02, 2009 0.1150 0.1350 0.1150 0.1200 67,900 +0.01(+14.29%)
Dec 31, 2008 0.1000 0.1050 0.1000 0.1050 53,000 +0.01(+16.67%)
Dec 30, 2008 0.0950 0.1000 0.0900 0.0900 46,200 +0.00(+0.00%)
Dec 29, 2008 0.0900 0.0900 0.0900 0.0900 156,500 -0.01(-10.00%)
Dec 24, 2008 0.0900 0.1000 0.0800 0.1000 169,100 +0.01(+11.11%)
Dec 23, 2008 0.0900 0.0900 0.0900 0.0900 41,000 -0.01(-5.26%)
Dec 22, 2008 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Dec 19, 2008 0.0950 0.1000 0.0900 0.1000 80,500 +0.00(+0.00%)
Dec 18, 2008 0.1000 0.1150 0.1000 0.1000 108,770 +0.00(+0.00%)
Dec 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 16, 2008 0.1050 0.1100 0.0850 0.1000 1,245,116 -0.01(-9.09%)
Dec 15, 2008 0.1000 0.1100 0.1000 0.1100 186,650 +0.01(+10.00%)
Dec 12, 2008 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+11.11%)
Dec 11, 2008 0.1100 0.1100 0.0900 0.0900 287,074 -0.02(-18.18%)
Dec 10, 2008 0.1100 0.1100 0.1100 0.1100 76,000 +0.00(+0.00%)
Dec 09, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Dec 08, 2008 0.1050 0.1100 0.1000 0.1100 20,000 +0.00(+0.00%)
Dec 05, 2008 0.1050 0.1100 0.1000 0.1100 30,411 +0.00(+0.00%)
Dec 04, 2008 0.1200 0.1200 0.1100 0.1100 2,416,800 -0.01(-4.35%)
Dec 03, 2008 0.1200 0.1200 0.1150 0.1150 11,000 +0.01(+4.55%)
Dec 02, 2008 0.1250 0.1250 0.1100 0.1100 11,500 -0.01(-12.00%)
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.