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 28, 2011 0.9800 0.9800 0.9500 0.9600 94,500 -0.01(-1.03%)
Feb 25, 2011 0.9100 0.9700 0.8900 0.9700 207,050 +0.06(+6.59%)
Feb 24, 2011 0.9000 0.9300 0.8900 0.9100 270,032 -0.01(-1.09%)
Feb 23, 2011 0.9100 0.9200 0.8700 0.9200 446,360 +0.00(+0.00%)
Feb 22, 2011 1.010 1.010 0.9200 0.9200 434,328 -0.08(-8.00%)
Feb 18, 2011 0.9900 1.010 0.9900 1.000 288,880 +0.00(+0.00%)
Feb 17, 2011 1.000 1.010 0.9800 1.000 460,327 -0.02(-1.96%)
Feb 16, 2011 0.9700 1.020 0.9600 1.020 787,030 +0.08(+8.51%)
Feb 15, 2011 0.8900 0.9400 0.8900 0.9400 216,383 +0.04(+4.44%)
Feb 14, 2011 0.8800 0.9000 0.8700 0.9000 225,999 +0.03(+3.45%)
Feb 11, 2011 0.8500 0.8900 0.8400 0.8700 273,224 +0.04(+4.82%)
Feb 10, 2011 0.8500 0.8500 0.8200 0.8300 101,041 -0.02(-2.35%)
Feb 09, 2011 0.8200 0.8800 0.8200 0.8500 457,322 +0.03(+3.66%)
Feb 08, 2011 0.8100 0.8200 0.8000 0.8200 181,251 +0.02(+2.50%)
Feb 07, 2011 0.7700 0.8000 0.7700 0.8000 370,478 +0.01(+1.27%)
Feb 04, 2011 0.7700 0.7900 0.7600 0.7900 371,337 +0.02(+2.60%)
Feb 03, 2011 0.7300 0.7800 0.7300 0.7700 272,400 +0.04(+5.48%)
Feb 02, 2011 0.7200 0.7400 0.7000 0.7300 247,992 +0.01(+1.39%)
Feb 01, 2011 0.7400 0.7400 0.7000 0.7200 202,965 +0.00(+0.00%)
Jan 31, 2011 0.7300 0.7400 0.7200 0.7200 124,652 +0.00(+0.00%)
Jan 28, 2011 0.6900 0.7200 0.6800 0.7200 172,639 +0.01(+1.41%)
Jan 27, 2011 0.7200 0.7200 0.7000 0.7100 172,460 -0.01(-1.39%)
Jan 26, 2011 0.6700 0.7200 0.6700 0.7200 256,866 +0.04(+5.88%)
Jan 25, 2011 0.7000 0.7100 0.6700 0.6800 522,108 -0.02(-2.86%)
Jan 24, 2011 0.7300 0.7400 0.7000 0.7000 179,790 -0.02(-2.78%)
Jan 21, 2011 0.7100 0.7300 0.7000 0.7200 146,025 +0.01(+1.41%)
Jan 20, 2011 0.7500 0.7500 0.7100 0.7100 470,990 -0.05(-6.58%)
Jan 19, 2011 0.7700 0.7700 0.7400 0.7600 274,902 -0.01(-1.30%)
Jan 18, 2011 0.7500 0.7800 0.7500 0.7700 199,317 +0.03(+4.05%)
Jan 17, 2011 0.7400 0.7400 0.7200 0.7400 201,576 +0.01(+1.37%)
Jan 14, 2011 0.7500 0.7500 0.7100 0.7300 327,149 -0.02(-2.67%)
Jan 13, 2011 0.7800 0.7800 0.7500 0.7500 283,856 -0.02(-2.60%)
Jan 12, 2011 0.7400 0.7700 0.7400 0.7700 321,971 -0.01(-1.28%)
Jan 11, 2011 0.7700 0.7900 0.7600 0.7800 260,137 +0.03(+4.00%)
Jan 10, 2011 0.7400 0.7500 0.7400 0.7500 177,439 +0.02(+2.74%)
Jan 07, 2011 0.7600 0.7600 0.7300 0.7300 140,128 -0.01(-1.35%)
Jan 06, 2011 0.7600 0.7700 0.7300 0.7400 419,433 -0.03(-3.90%)
Jan 05, 2011 0.7800 0.7800 0.7600 0.7700 235,072 -0.03(-3.75%)
Jan 04, 2011 0.8000 0.8000 0.7600 0.8000 695,866 -0.03(-3.61%)
Dec 31, 2010 0.8100 0.8300 0.8000 0.8300 164,043 +0.03(+3.75%)
Dec 30, 2010 0.8300 0.8300 0.8000 0.8000 475,277 +0.00(+0.00%)
Dec 29, 2010 0.7800 0.8200 0.7700 0.8000 573,480 +0.04(+5.26%)
Dec 24, 2010 0.7600 0.7600 0.7400 0.7600 47,200 +0.01(+1.33%)
Dec 23, 2010 0.7500 0.7500 0.7400 0.7500 220,662 +0.00(+0.00%)
Dec 22, 2010 0.7500 0.7500 0.7400 0.7500 144,133 +0.01(+1.35%)
Dec 21, 2010 0.7500 0.7500 0.7300 0.7400 212,260 +0.01(+1.37%)
Dec 20, 2010 0.7300 0.7400 0.7200 0.7300 152,037 +0.02(+2.82%)
Dec 17, 2010 0.7200 0.7300 0.7100 0.7100 379,250 +0.00(+0.00%)
Dec 16, 2010 0.7300 0.7300 0.6800 0.7100 169,391 +0.00(+0.00%)
Dec 15, 2010 0.7000 0.7200 0.7000 0.7100 169,244 -0.02(-2.74%)
Dec 14, 2010 0.6700 0.7300 0.6700 0.7300 451,502 +0.07(+10.61%)
Dec 13, 2010 0.6300 0.6900 0.6300 0.6600 275,323 +0.02(+3.13%)
Dec 10, 2010 0.6300 0.6400 0.6300 0.6400 82,950 +0.02(+3.23%)
Dec 09, 2010 0.6400 0.6400 0.6200 0.6200 236,000 -0.01(-1.59%)
Dec 08, 2010 0.6300 0.6400 0.6200 0.6300 737,812 -0.01(-1.56%)
Dec 07, 2010 0.6600 0.6600 0.6300 0.6400 1,006,800 +0.01(+1.59%)
Dec 06, 2010 0.6500 0.6600 0.6300 0.6300 934,617 -0.02(-3.08%)
Dec 03, 2010 0.6600 0.6800 0.6400 0.6500 547,589 +0.01(+1.56%)
Dec 02, 2010 0.6700 0.6800 0.6300 0.6400 456,162 -0.01(-1.54%)
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.