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 (%)
Mar 31, 2011 0.8500 0.9000 0.8300 0.8400 272,124 +0.02(+2.44%)
Mar 30, 2011 0.9000 0.9500 0.8200 0.8200 1,041,228 -0.07(-7.87%)
Mar 29, 2011 0.9000 0.9000 0.8900 0.8900 173,700 +0.01(+1.14%)
Mar 28, 2011 0.9400 0.9400 0.8800 0.8800 104,720 -0.04(-4.35%)
Mar 25, 2011 0.9500 0.9500 0.9200 0.9200 119,930 -0.02(-2.13%)
Mar 24, 2011 0.9400 0.9500 0.9100 0.9400 185,680 +0.04(+4.44%)
Mar 23, 2011 0.8800 0.9100 0.8700 0.9000 111,013 +0.03(+3.45%)
Mar 22, 2011 0.8800 0.8900 0.8700 0.8700 37,230 -0.01(-1.14%)
Mar 21, 2011 0.8500 0.8900 0.8700 0.8800 43,168 +0.03(+3.53%)
Mar 18, 2011 0.8700 0.9000 0.8400 0.8500 202,728 +0.00(+0.00%)
Mar 17, 2011 0.8500 0.8700 0.8400 0.8500 185,549 +0.00(+0.00%)
Mar 16, 2011 0.8800 0.8800 0.8500 0.8500 109,025 -0.03(-3.41%)
Mar 15, 2011 0.8200 0.8800 0.7800 0.8800 431,890 +0.02(+2.33%)
Mar 14, 2011 0.9000 0.9000 0.8500 0.8600 129,571 -0.04(-4.44%)
Mar 11, 2011 0.8600 0.9000 0.8300 0.9000 221,700 +0.05(+5.88%)
Mar 10, 2011 0.9200 0.9200 0.8400 0.8500 654,895 -0.08(-8.60%)
Mar 09, 2011 0.9500 0.9500 0.9200 0.9300 125,191 -0.03(-3.12%)
Mar 08, 2011 0.9500 0.9700 0.9500 0.9600 145,795 -0.01(-1.03%)
Mar 07, 2011 0.9600 0.9700 0.9600 0.9700 160,122 +0.01(+1.04%)
Mar 04, 2011 0.9500 0.9700 0.9300 0.9600 211,843 -0.01(-1.03%)
Mar 03, 2011 0.9600 0.9700 0.9300 0.9700 175,771 +0.00(+0.00%)
Mar 02, 2011 0.9500 0.9700 0.9300 0.9700 249,145 +0.02(+2.11%)
Mar 01, 2011 0.9600 0.9700 0.9400 0.9500 125,661 -0.01(-1.04%)
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%)
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.