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 29, 2012 0.6100 0.6100 0.5900 0.5900 154,761 -0.01(-1.67%)
Feb 28, 2012 0.6100 0.6200 0.6000 0.6000 38,412 -0.02(-3.23%)
Feb 27, 2012 0.6200 0.6200 0.6100 0.6200 81,855 +0.00(+0.00%)
Feb 24, 2012 0.6200 0.6200 0.6100 0.6200 391,700 +0.00(+0.00%)
Feb 23, 2012 0.6100 0.6200 0.6000 0.6200 188,893 +0.01(+1.64%)
Feb 22, 2012 0.6000 0.6100 0.5900 0.6100 176,700 +0.02(+3.39%)
Feb 21, 2012 0.6000 0.6000 0.5800 0.5900 182,546 -0.01(-1.67%)
Feb 17, 2012 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 16, 2012 0.5900 0.5900 0.5700 0.5800 214,210 -0.02(-3.33%)
Feb 15, 2012 0.6000 0.6000 0.5900 0.6000 71,250 +0.01(+1.69%)
Feb 14, 2012 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Feb 13, 2012 0.6100 0.6100 0.5800 0.5900 179,100 -0.01(-1.67%)
Feb 10, 2012 0.6000 0.6000 0.6000 0.6000 32,500 -0.01(-1.64%)
Feb 09, 2012 0.6200 0.6200 0.6100 0.6100 113,924 -0.01(-1.61%)
Feb 08, 2012 0.6200 0.6200 0.6100 0.6200 32,959 +0.01(+1.64%)
Feb 07, 2012 0.6100 0.6200 0.6100 0.6100 89,300 +0.01(+1.67%)
Feb 06, 2012 0.6100 0.6200 0.6000 0.6000 98,427 -0.02(-3.23%)
Feb 03, 2012 0.6100 0.6200 0.6100 0.6200 241,132 +0.02(+3.33%)
Feb 02, 2012 0.6100 0.6200 0.6000 0.6000 109,050 -0.02(-3.23%)
Feb 01, 2012 0.6000 0.6200 0.5900 0.6200 167,304 +0.02(+3.33%)
Jan 31, 2012 0.6000 0.6100 0.6000 0.6000 106,756 +0.00(+0.00%)
Jan 30, 2012 0.6000 0.6000 0.6000 0.6000 79,635 -0.01(-1.64%)
Jan 27, 2012 0.6000 0.6100 0.5800 0.6100 166,050 +0.01(+1.67%)
Jan 26, 2012 0.6000 0.6000 0.5900 0.6000 918,216 +0.01(+1.69%)
Jan 25, 2012 0.5800 0.6000 0.5800 0.5900 211,700 +0.01(+1.72%)
Jan 24, 2012 0.6000 0.6000 0.5800 0.5800 60,700 -0.01(-1.69%)
Jan 23, 2012 0.6000 0.6000 0.5800 0.5900 74,710 +0.01(+1.72%)
Jan 20, 2012 0.6000 0.6000 0.5800 0.5800 115,800 -0.02(-3.33%)
Jan 19, 2012 0.6100 0.6100 0.5800 0.6000 230,250 -0.02(-3.23%)
Jan 18, 2012 0.6100 0.6200 0.6100 0.6200 59,025 +0.00(+0.00%)
Jan 17, 2012 0.6000 0.6200 0.6000 0.6200 58,215 +0.01(+1.64%)
Jan 16, 2012 0.5900 0.6100 0.5900 0.6100 147,525 +0.02(+3.39%)
Jan 13, 2012 0.5800 0.5900 0.5700 0.5900 153,213 +0.02(+3.51%)
Jan 12, 2012 0.5800 0.5900 0.5700 0.5700 154,885 -0.01(-1.72%)
Jan 11, 2012 0.5900 0.5900 0.5700 0.5800 246,040 -0.01(-1.69%)
Jan 10, 2012 0.5900 0.5900 0.5600 0.5900 236,982 +0.01(+1.72%)
Jan 09, 2012 0.6000 0.6000 0.5700 0.5800 179,340 -0.02(-3.33%)
Jan 06, 2012 0.6000 0.6000 0.5900 0.6000 141,625 +0.00(+0.00%)
Jan 05, 2012 0.6200 0.6200 0.5900 0.6000 107,510 -0.02(-3.23%)
Jan 04, 2012 0.6200 0.6200 0.6200 0.6200 84,580 -0.03(-4.62%)
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%)
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.