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, 2021 0.2650 0.3000 0.2600 0.2850 916,804 +0.02(+9.62%)
Mar 30, 2021 0.2600 0.2700 0.2550 0.2600 199,001 -0.01(-3.70%)
Mar 29, 2021 0.2900 0.3150 0.2700 0.2700 153,201 -0.01(-3.57%)
Mar 26, 2021 0.2700 0.2900 0.2650 0.2800 216,353 +0.00(+0.00%)
Mar 25, 2021 0.2650 0.2800 0.2300 0.2800 645,445 -0.01(-3.45%)
Mar 24, 2021 0.3050 0.3100 0.2600 0.2900 484,839 +0.00(+0.00%)
Mar 23, 2021 0.3300 0.3300 0.2900 0.2900 329,660 -0.04(-12.12%)
Mar 22, 2021 0.2950 0.3550 0.2900 0.3300 796,079 +0.05(+15.79%)
Mar 19, 2021 0.2900 0.3000 0.2800 0.2850 218,554 +0.00(+0.00%)
Mar 18, 2021 0.3300 0.3300 0.2850 0.2850 651,940 -0.05(-13.64%)
Mar 17, 2021 0.3500 0.3500 0.3250 0.3300 457,858 -0.02(-7.04%)
Mar 16, 2021 0.3600 0.3600 0.3450 0.3550 414,300 -0.02(-4.05%)
Mar 15, 2021 0.3750 0.3850 0.3400 0.3700 316,825 +0.00(+0.00%)
Mar 12, 2021 0.4000 0.4000 0.3600 0.3700 539,191 -0.02(-5.13%)
Mar 11, 2021 0.4300 0.4300 0.3900 0.3900 569,444 -0.02(-6.02%)
Mar 10, 2021 0.4300 0.4300 0.3800 0.4150 1,533,482 +0.04(+12.16%)
Mar 09, 2021 0.3550 0.3850 0.3400 0.3700 292,502 +0.02(+5.71%)
Mar 08, 2021 0.3650 0.3650 0.3300 0.3500 326,361 -0.01(-2.78%)
Mar 05, 2021 0.3700 0.3800 0.3300 0.3600 519,308 -0.02(-5.26%)
Mar 04, 2021 0.4350 0.4400 0.3600 0.3800 775,831 -0.04(-10.59%)
Mar 03, 2021 0.4500 0.4800 0.4150 0.4250 1,716,369 +0.01(+2.41%)
Mar 02, 2021 0.4150 0.4400 0.3800 0.4150 1,075,078 +0.02(+6.41%)
Mar 01, 2021 0.3300 0.4700 0.3300 0.3900 2,093,253 +0.06(+18.18%)
Feb 26, 2021 0.3600 0.3600 0.3000 0.3300 258,341 -0.03(-9.59%)
Feb 25, 2021 0.3600 0.3800 0.3150 0.3650 462,449 +0.00(+0.00%)
Feb 24, 2021 0.4000 0.4050 0.3650 0.3650 150,900 -0.03(-6.41%)
Feb 23, 2021 0.4300 0.4300 0.3500 0.3900 731,016 -0.02(-4.88%)
Feb 22, 2021 0.3550 0.4350 0.3400 0.4100 1,847,357 +0.06(+17.14%)
Feb 19, 2021 0.4000 0.4000 0.3500 0.3500 1,225,744 -0.05(-12.50%)
Feb 18, 2021 0.2800 0.4100 0.2800 0.4000 3,662,393 +0.11(+37.93%)
Feb 17, 2021 0.2650 0.2950 0.2650 0.2900 1,132,962 +0.01(+5.45%)
Feb 16, 2021 0.2150 0.2950 0.2000 0.2750 2,113,648 +0.08(+37.50%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 11, 2021 0.2700 0.2700 0.2150 0.2150 691,079 -0.02(-10.42%)
Feb 10, 2021 0.2650 0.2650 0.2250 0.2400 496,314 -0.03(-9.43%)
Feb 09, 2021 0.2650 0.2800 0.2550 0.2650 532,271 -0.01(-1.85%)
Feb 08, 2021 0.3000 0.3000 0.2600 0.2700 509,934 -0.02(-8.47%)
Feb 05, 2021 0.2750 0.3100 0.2650 0.2950 1,319,075 +0.02(+9.26%)
Feb 04, 2021 0.2650 0.2750 0.2500 0.2700 622,728 -0.01(-3.57%)
Feb 03, 2021 0.2400 0.2850 0.1975 0.2800 2,806,745 +0.00(+0.00%)
Feb 02, 2021 0.1850 0.3300 0.1750 0.2800 2,364,201 +0.10(+55.56%)
Feb 01, 2021 0.1850 0.1900 0.1600 0.1800 819,431 -0.01(-2.70%)
Jan 29, 2021 0.1900 0.1900 0.1750 0.1850 182,210 -0.01(-2.63%)
Jan 28, 2021 0.1600 0.1900 0.1550 0.1900 361,249 +0.03(+18.75%)
Jan 27, 2021 0.1700 0.1700 0.1600 0.1600 179,682 -0.01(-5.88%)
Jan 26, 2021 0.1750 0.1750 0.1700 0.1700 123,000 +0.00(+0.00%)
Jan 25, 2021 0.1800 0.1800 0.1700 0.1700 53,369 -0.01(-5.56%)
Jan 22, 2021 0.1800 0.1850 0.1700 0.1800 383,130 -0.01(-5.26%)
Jan 21, 2021 0.1700 0.1950 0.1700 0.1900 224,940 +0.01(+2.70%)
Jan 20, 2021 0.1850 0.1900 0.1700 0.1850 266,185 +0.01(+2.78%)
Jan 19, 2021 0.1800 0.1850 0.1550 0.1800 728,707 +0.01(+2.86%)
Jan 18, 2021 0.1950 0.2000 0.1750 0.1750 294,538 +0.00(+0.00%)
Jan 15, 2021 0.1700 0.2000 0.1700 0.1750 947,941 -0.01(-5.41%)
Jan 14, 2021 0.1400 0.1900 0.1400 0.1850 1,488,632 +0.04(+32.14%)
Jan 13, 2021 0.1450 0.1550 0.1350 0.1400 431,577 -0.01(-9.68%)
Jan 12, 2021 0.1400 0.1550 0.1300 0.1550 361,276 +0.01(+6.90%)
Jan 11, 2021 0.1500 0.1500 0.1350 0.1450 237,400 +0.00(+3.57%)
Jan 08, 2021 0.1250 0.1500 0.1250 0.1400 609,329 +0.01(+7.69%)
Jan 07, 2021 0.1200 0.1300 0.1200 0.1300 1,520,800 +0.01(+8.33%)
Jan 06, 2021 0.1250 0.1300 0.1200 0.1200 1,025,650 -0.01(-7.69%)
Jan 05, 2021 0.1250 0.1400 0.1250 0.1300 1,008,700 +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.