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 (%)
Apr 29, 2016 0.1750 0.1750 0.1700 0.1750 240,000 +0.00(+0.00%)
Apr 28, 2016 0.1850 0.1850 0.1750 0.1750 47,040 +0.00(+0.00%)
Apr 27, 2016 0.1800 0.1850 0.1700 0.1750 140,757 -0.01(-2.78%)
Apr 26, 2016 0.1850 0.1850 0.1700 0.1800 89,818 -0.01(-2.70%)
Apr 25, 2016 0.1850 0.1900 0.1850 0.1850 78,599 +0.01(+5.71%)
Apr 22, 2016 0.1750 0.1900 0.1750 0.1750 179,534 -0.01(-2.78%)
Apr 21, 2016 0.1750 0.1900 0.1650 0.1800 807,918 +0.01(+9.09%)
Apr 20, 2016 0.1700 0.1700 0.1550 0.1650 127,000 -0.01(-5.71%)
Apr 19, 2016 0.1750 0.1800 0.1650 0.1750 126,250 +0.00(+0.00%)
Apr 18, 2016 0.2000 0.2000 0.1700 0.1750 684,293 +0.00(+0.00%)
Apr 15, 2016 0.1400 0.1850 0.1400 0.1750 1,544,490 +0.04(+29.63%)
Apr 14, 2016 0.1300 0.1400 0.1300 0.1350 119,104 +0.01(+3.85%)
Apr 13, 2016 0.1350 0.1350 0.1300 0.1300 167,000 -0.01(-7.14%)
Apr 12, 2016 0.1300 0.1400 0.1300 0.1400 62,000 +0.00(+0.00%)
Apr 11, 2016 0.1300 0.1400 0.1300 0.1400 237,300 +0.02(+12.00%)
Apr 08, 2016 0.1300 0.1300 0.1250 0.1250 361,500 -0.01(-3.85%)
Apr 07, 2016 0.1300 0.1300 0.1300 0.1300 24,701 +0.00(+0.00%)
Apr 06, 2016 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Apr 05, 2016 0.1250 0.1300 0.1250 0.1300 69,200 +0.01(+4.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0.1250 15,100 +0.00(+0.00%)
Apr 01, 2016 0.1250 0.1300 0.1250 0.1250 71,500 +0.01(+4.17%)
Mar 31, 2016 0.1200 0.1250 0.1200 0.1200 297,500 -0.01(-4.00%)
Mar 29, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 200 -0.01(-7.41%)
Mar 23, 2016 0.1350 0.1350 0.1300 0.1350 68,500 +0.01(+3.85%)
Mar 22, 2016 0.1300 0.1350 0.1300 0.1300 108,000 +0.01(+4.00%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 8,600 +0.00(+0.00%)
Mar 18, 2016 0.1200 0.1250 0.1200 0.1250 83,600 +0.01(+4.17%)
Mar 17, 2016 0.1200 0.1200 0.1200 0.1200 101,500 -0.01(-4.00%)
Mar 16, 2016 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Mar 15, 2016 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Mar 14, 2016 0.1200 0.1200 0.1200 0.1200 27,416 +0.00(+0.00%)
Mar 11, 2016 0.1150 0.1200 0.1150 0.1200 15,356 +0.00(+4.35%)
Mar 10, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Mar 09, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Mar 08, 2016 0.1300 0.1300 0.1250 0.1250 46,500 +0.00(+0.00%)
Mar 07, 2016 0.1250 0.1400 0.1200 0.1250 566,158 +0.01(+8.70%)
Mar 04, 2016 0.1300 0.1300 0.1150 0.1150 326,033 +0.01(+15.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 01, 2016 0.1050 0.1100 0.1050 0.1050 70,000 +0.00(+5.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 24, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 22, 2016 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Feb 18, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 17, 2016 0.1050 0.1150 0.1000 0.1150 126,100 +0.00(+0.00%)
Feb 16, 2016 0.1050 0.1150 0.1050 0.1150 13,200 +0.01(+4.55%)
Feb 12, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 11, 2016 0.1100 0.1150 0.1100 0.1150 64,500 +0.01(+9.52%)
Feb 10, 2016 0.1000 0.1050 0.1000 0.1050 28,000 +0.00(+0.00%)
Feb 09, 2016 0.1050 0.1050 0.1050 0.1050 46,500 -0.01(-4.55%)
Feb 08, 2016 0.1100 0.1100 0.1050 0.1100 241,500 -0.01(-4.35%)
Feb 05, 2016 0.1150 0.1150 0.1150 0.1150 20,152 +0.00(+0.00%)
Feb 04, 2016 0.1200 0.1200 0.1150 0.1150 56,600 +0.00(+0.00%)
Feb 03, 2016 0.1150 0.1150 0.1150 0.1150 1,550 -0.01(-8.00%)
Feb 02, 2016 0.1200 0.1250 0.1200 0.1250 17,888 +0.01(+4.17%)
Feb 01, 2016 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jan 29, 2016 0.1100 0.1200 0.1100 0.1200 91,500 +0.01(+9.09%)
Jan 28, 2016 0.1150 0.1150 0.1100 0.1100 41,500 +0.00(+0.00%)
Jan 27, 2016 0.1150 0.1150 0.1100 0.1100 28,000 -0.01(-8.33%)
Jan 25, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2016 0.1100 0.1200 0.1100 0.1200 26,500 +0.01(+9.09%)
Jan 21, 2016 0.1100 0.1100 0.1100 0.1100 2,700 -0.01(-4.35%)
Jan 20, 2016 0.1200 0.1200 0.1100 0.1150 90,650 -0.00(-4.17%)
Jan 19, 2016 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jan 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 14, 2016 0.1300 0.1300 0.1200 0.1200 53,500 -0.02(-11.11%)
Jan 12, 2016 0.1350 0.1350 0.1350 100 -0.01(-6.90%)
Jan 08, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 07, 2016 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
Jan 06, 2016 0.1500 0.1500 0.1400 0.1400 32,753 +0.01(+7.69%)
Jan 04, 2016 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Dec 31, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 30, 2015 0.1400 0.1500 0.1350 0.1500 333,740 +0.02(+20.00%)
Dec 29, 2015 0.1100 0.1250 0.1100 0.1250 301,370 +0.01(+13.64%)
Dec 23, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 18, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 17, 2015 0.1250 0.1250 0.1200 0.1200 198,500 -0.01(-4.00%)
Dec 16, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Dec 15, 2015 0.1250 0.1300 0.1250 0.1250 29,340 +0.00(+0.00%)
Dec 14, 2015 0.1250 0.1250 0.1250 0.1250 24,000 +0.01(+4.17%)
Dec 10, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 08, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 07, 2015 0.1250 0.1250 0.1250 0.1250 16,500 +0.00(+0.00%)
Dec 04, 2015 0.1300 0.1300 0.1250 0.1250 29,000 -0.01(-3.85%)
Dec 03, 2015 0.1350 0.1350 0.1300 0.1300 27,000 -0.01(-3.70%)
Dec 02, 2015 0.1300 0.1350 0.1200 0.1350 108,000 +0.02(+12.50%)
Dec 01, 2015 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Nov 30, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Nov 27, 2015 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Nov 25, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 23, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 19, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2015 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Nov 17, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 12, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 11, 2015 0.1300 0.1300 0.1250 0.1250 30,100 +0.00(+0.00%)
Nov 10, 2015 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-7.41%)
Nov 09, 2015 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+0.00%)
Nov 06, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 05, 2015 0.1300 0.1300 0.1300 0.1300 41,000 +0.00(+0.00%)
Nov 04, 2015 0.1500 0.1500 0.1200 0.1300 139,878 -0.02(-13.33%)
Nov 03, 2015 0.1400 0.1450 0.1350 0.1500 25,400 +0.01(+7.14%)
Nov 02, 2015 0.1400 0.1400 0.1400 0.1400 23,500 +0.00(+0.00%)
Oct 30, 2015 0.1400 0.1400 0.1400 0.1400 21,573 +0.00(+0.00%)
Oct 29, 2015 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-3.45%)
Oct 28, 2015 0.1400 0.1450 0.1400 0.1450 98,000 +0.01(+7.41%)
Oct 27, 2015 0.1400 0.1400 0.1350 0.1350 26,000 -0.01(-6.90%)
Oct 26, 2015 0.1250 0.1450 0.1250 0.1450 78,578 +0.02(+20.83%)
Oct 23, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 22, 2015 0.1250 0.1250 0.1200 0.1200 78,578 -0.01(-4.00%)
Oct 21, 2015 0.1300 0.1350 0.1250 0.1250 40,000 -0.01(-3.85%)
Oct 20, 2015 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Oct 19, 2015 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Oct 16, 2015 0.1250 0.1300 0.1250 0.1300 122,420 +0.01(+4.00%)
Oct 15, 2015 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+8.70%)
Oct 14, 2015 0.1300 0.1300 0.1150 0.1150 56,000 -0.01(-11.54%)
Oct 13, 2015 0.1250 0.1300 0.1150 0.1300 63,578 +0.01(+13.04%)
Oct 09, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 06, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 05, 2015 0.1150 0.1150 0.1150 0.1150 31,803 +0.00(+0.00%)
Oct 02, 2015 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Oct 01, 2015 0.1200 0.1200 0.1200 0.1200 40,078 +0.01(+9.09%)
Sep 30, 2015 0.1150 0.1150 0.1100 0.1100 23,000 -0.01(-4.35%)
Sep 29, 2015 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Sep 25, 2015 0.1150 0.1150 0.1150 200 +0.00(+0.00%)
Sep 24, 2015 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Sep 22, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 21, 2015 0.1050 0.1100 0.1050 0.1100 10,138 +0.00(+0.00%)
Sep 16, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 15, 2015 0.1150 0.1150 0.1150 0.1150 16,000 +0.00(+0.00%)
Sep 14, 2015 0.1150 0.1150 0.1150 0.1150 1,553,500 +0.00(+0.00%)
Sep 09, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 04, 2015 0.1150 0.1150 0.1150 200 +0.00(+0.00%)
Sep 03, 2015 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Sep 02, 2015 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Sep 01, 2015 0.1200 0.1200 0.1150 0.1150 19,600 +0.00(+0.00%)
Aug 26, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 24, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 21, 2015 0.1200 0.1200 0.1200 0.1200 42,500 +0.00(+0.00%)
Aug 20, 2015 0.1200 0.1200 0.1200 0.1200 66,013 +0.00(+0.00%)
Aug 17, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 14, 2015 0.1250 0.1500 0.1250 0.1300 221,000 +0.01(+8.33%)
Aug 12, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 11, 2015 0.1200 0.1200 0.1200 0.1200 34,500 +0.00(+0.00%)
Aug 10, 2015 0.1200 0.1200 0.1200 0.1200 46,000 +0.00(+0.00%)
Aug 05, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 04, 2015 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Jul 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2015 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Jul 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 22, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2015 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Jul 20, 2015 0.1250 0.1250 0.1200 0.1200 149,100 +0.00(+0.00%)
Jul 17, 2015 0.1300 0.1300 0.1200 0.1200 411,500 -0.01(-7.69%)
Jul 16, 2015 0.1250 0.1300 0.1250 0.1300 105,200 +0.01(+4.00%)
Jul 14, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 13, 2015 0.1250 0.1250 0.1250 0.1250 73,500 +0.00(+0.00%)
Jul 10, 2015 0.1250 0.1250 0.1250 0.1250 118,000 +0.00(+0.00%)
Jul 09, 2015 0.1200 0.1250 0.1200 0.1250 98,000 +0.01(+4.17%)
Jul 08, 2015 0.1200 0.1200 0.1200 0.1200 337,005 +0.00(+0.00%)
Jul 07, 2015 0.1250 0.1250 0.1200 0.1200 55,512 -0.01(-4.00%)
Jul 06, 2015 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Jul 02, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 30, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 29, 2015 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Jun 26, 2015 0.1250 0.1250 0.1250 0.1250 25,200 -0.01(-3.85%)
Jun 25, 2015 0.1250 0.1300 0.1250 0.1300 11,000 +0.01(+4.00%)
Jun 24, 2015 0.1300 0.1300 0.1250 0.1250 596,000 +0.00(+0.00%)
Jun 23, 2015 0.1400 0.1400 0.1250 0.1250 698,942 -0.02(-10.71%)
Jun 22, 2015 0.1250 0.1400 0.1250 0.1400 719,942 +0.02(+12.00%)
Jun 19, 2015 0.1350 0.1400 0.1250 0.1250 400,500 -0.01(-7.41%)
Jun 18, 2015 0.1300 0.1350 0.1300 0.1350 609,000 +0.01(+8.00%)
Jun 17, 2015 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Jun 12, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 11, 2015 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jun 10, 2015 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-7.41%)
Jun 09, 2015 0.1300 0.1350 0.1300 0.1350 11,000 +0.01(+8.00%)
Jun 08, 2015 0.1300 0.1300 0.1250 0.1250 69,000 +0.00(+0.00%)
Jun 04, 2015 0.1250 0.1250 0.1250 205 +0.00(+0.00%)
Jun 03, 2015 0.1350 0.1350 0.1250 0.1250 110,500 +0.00(+0.00%)
Jun 02, 2015 0.1300 0.1300 0.1250 0.1250 738,590 -0.01(-3.85%)
Jun 01, 2015 0.1300 0.1300 0.1300 0.1300 45,700 +0.00(+0.00%)
May 29, 2015 0.1300 0.1350 0.1300 0.1300 46,000 +0.01(+4.00%)
May 27, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 26, 2015 0.1300 0.1300 0.1300 0.1300 1,254,100 +0.00(+0.00%)
May 25, 2015 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
May 22, 2015 0.1300 0.1300 0.1300 0.1300 514,500 +0.00(+0.00%)
May 21, 2015 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 19, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 15, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 14, 2015 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
May 12, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 11, 2015 0.1300 0.1300 0.1300 0.1300 97,000 -0.01(-3.70%)
May 07, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 05, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
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.