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, 2013 0.3450 0.3450 0.3450 0.3450 15,000 -0.01(-1.43%)
Feb 27, 2013 0.3300 0.3500 0.3300 0.3500 81,963 +0.02(+6.06%)
Feb 26, 2013 0.3150 0.3300 0.3150 0.3300 96,600 +0.01(+3.13%)
Feb 25, 2013 0.3300 0.3400 0.3200 0.3200 42,700 -0.01(-1.54%)
Feb 22, 2013 0.3450 0.3450 0.3200 0.3250 144,500 -0.02(-7.14%)
Feb 21, 2013 0.3500 0.3500 0.3500 0.3500 49,500 -0.01(-1.41%)
Feb 20, 2013 0.3600 0.3650 0.3500 0.3550 346,290 -0.01(-1.39%)
Feb 19, 2013 0.3600 0.3600 0.3600 0.3600 47,825 +0.00(+0.00%)
Feb 15, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 14, 2013 0.3600 0.3650 0.3600 0.3600 137,200 -0.01(-1.37%)
Feb 13, 2013 0.3600 0.3650 0.3600 0.3650 54,000 +0.01(+1.39%)
Feb 12, 2013 0.3600 0.3650 0.3600 0.3600 136,832 +0.00(+0.00%)
Feb 11, 2013 0.3650 0.3650 0.3600 0.3600 125,900 -0.01(-1.37%)
Feb 08, 2013 0.3600 0.3650 0.3600 0.3650 264,630 +0.01(+1.39%)
Feb 07, 2013 0.3600 0.3600 0.3550 0.3600 352,600 +0.00(+0.00%)
Feb 06, 2013 0.3650 0.3650 0.3600 0.3600 347,550 +0.00(+0.00%)
Feb 04, 2013 0.3600 0.3600 0.3600 0.3600 255,700 +0.00(+0.00%)
Feb 01, 2013 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Jan 31, 2013 0.3400 0.3650 0.3400 0.3600 252,450 +0.02(+5.88%)
Jan 30, 2013 0.3400 0.3400 0.3400 0.3400 10,643 -0.00(-1.45%)
Jan 29, 2013 0.3400 0.3450 0.3400 0.3450 358,802 -0.01(-1.43%)
Jan 28, 2013 0.3500 0.3500 0.3450 0.3500 104,349 +0.00(+0.00%)
Jan 25, 2013 0.3500 0.3600 0.3400 0.3500 400,000 +0.00(+0.00%)
Jan 24, 2013 0.3600 0.3600 0.3500 0.3500 151,600 +0.00(+0.00%)
Jan 23, 2013 0.3500 0.3500 0.3300 0.3500 990,001 +0.00(+0.00%)
Jan 22, 2013 0.3550 0.3550 0.3500 0.3500 14,300 -0.01(-1.41%)
Jan 21, 2013 0.3500 0.3550 0.3500 0.3550 116,050 +0.01(+1.43%)
Jan 18, 2013 0.3450 0.3550 0.3450 0.3500 781,725 +0.01(+1.45%)
Jan 17, 2013 0.3400 0.3500 0.3200 0.3450 894,520 +0.00(+0.00%)
Jan 16, 2013 0.3500 0.3500 0.3450 0.3450 7,350 -0.01(-1.43%)
Jan 15, 2013 0.3500 0.3500 0.3400 0.3500 39,090 +0.00(+0.00%)
Jan 14, 2013 0.3500 0.3500 0.3400 0.3500 30,499 +0.00(+0.00%)
Jan 11, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 10, 2013 0.3300 0.3500 0.3300 0.3500 385,869 +0.02(+7.69%)
Jan 09, 2013 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Jan 08, 2013 0.3300 0.3300 0.3250 0.3250 8,900 -0.02(-4.41%)
Jan 07, 2013 0.3400 0.3400 0.3400 0.3400 1,300 +0.01(+3.03%)
Jan 04, 2013 0.3350 0.3350 0.3300 0.3300 17,000 -0.01(-1.49%)
Jan 03, 2013 0.3350 0.3400 0.3350 0.3350 155,130 -0.01(-1.47%)
Jan 02, 2013 0.3200 0.3450 0.3250 0.3400 197,388 +0.02(+4.62%)
Dec 31, 2012 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Dec 28, 2012 0.3150 0.3150 0.3100 0.3100 41,030 -0.01(-3.13%)
Dec 27, 2012 0.3150 0.3200 0.3150 0.3200 50,733 +0.01(+1.59%)
Dec 24, 2012 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 21, 2012 0.3200 0.3200 0.3150 0.3150 183,231 -0.01(-1.56%)
Dec 20, 2012 0.3250 0.3250 0.3150 0.3200 196,606 +0.01(+1.59%)
Dec 19, 2012 0.3200 0.3250 0.3100 0.3150 183,900 -0.01(-3.08%)
Dec 18, 2012 0.3200 0.3250 0.3150 0.3250 75,600 +0.01(+1.56%)
Dec 17, 2012 0.3150 0.3250 0.3100 0.3200 178,500 +0.01(+3.23%)
Dec 14, 2012 0.3100 0.3100 0.3100 0.3100 64,000 +0.01(+3.33%)
Dec 13, 2012 0.3100 0.3100 0.3000 0.3000 263,100 -0.01(-3.23%)
Dec 12, 2012 0.3000 0.3100 0.3000 0.3100 43,555 +0.00(+0.00%)
Dec 11, 2012 0.3000 0.3100 0.3000 0.3100 43,159 +0.01(+1.64%)
Dec 10, 2012 0.2950 0.3050 0.2950 0.3050 87,400 +0.01(+1.67%)
Dec 07, 2012 0.3000 0.3050 0.2950 0.3000 64,700 +0.01(+1.69%)
Dec 06, 2012 0.3000 0.3050 0.2950 0.2950 158,066 -0.01(-1.67%)
Dec 05, 2012 0.3100 0.3100 0.3000 0.3000 157,338 +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.