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 3, 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 30, 2013 0.2400 0.2400 0.2350 0.2350 12,305 -0.01(-2.08%)
Apr 29, 2013 0.2300 0.2400 0.2300 0.2400 7,000 +0.01(+4.35%)
Apr 26, 2013 0.2300 0.2300 0.2300 0.2300 600 -0.00(-2.13%)
Apr 25, 2013 0.2400 0.2400 0.2300 0.2350 38,926 -0.01(-2.08%)
Apr 24, 2013 0.2400 0.2400 0.2400 0.2400 48,500 +0.01(+2.13%)
Apr 23, 2013 0.2400 0.2400 0.2350 0.2350 41,659 -0.02(-7.84%)
Apr 22, 2013 0.2450 0.2550 0.2350 0.2550 19,000 -0.01(-1.92%)
Apr 19, 2013 0.2600 0.2600 0.2600 0.2600 4,500 +0.03(+10.64%)
Apr 18, 2013 0.2350 0.2450 0.2350 0.2350 14,613 -0.01(-2.08%)
Apr 17, 2013 0.2500 0.2650 0.2350 0.2400 415,500 -0.04(-12.73%)
Apr 16, 2013 0.2500 0.2750 0.2500 0.2750 69,230 +0.03(+10.00%)
Apr 15, 2013 0.2900 0.2900 0.2100 0.2500 162,412 -0.04(-13.79%)
Apr 12, 2013 0.3050 0.3050 0.2900 0.2900 286,900 -0.02(-4.92%)
Apr 11, 2013 0.3050 0.3050 0.3050 0.3050 104,000 +0.00(+0.00%)
Apr 10, 2013 0.3100 0.3100 0.3050 0.3050 44,000 +0.00(+0.00%)
Apr 09, 2013 0.3050 0.3200 0.3050 0.3050 47,500 +0.00(+0.00%)
Apr 08, 2013 0.3150 0.3150 0.3050 0.3050 32,500 +0.01(+1.67%)
Apr 05, 2013 0.3050 0.3100 0.3000 0.3000 170,630 -0.01(-1.64%)
Apr 04, 2013 0.3050 0.3050 0.3050 0.3050 180,600 +0.00(+0.00%)
Apr 03, 2013 0.3100 0.3100 0.3050 0.3050 454,550 -0.01(-1.61%)
Apr 02, 2013 0.3100 0.3100 0.3050 0.3100 56,228 +0.01(+1.64%)
Apr 01, 2013 0.3100 0.3100 0.3050 0.3050 80,900 -0.01(-1.61%)
Mar 28, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 27, 2013 0.3100 0.3200 0.3100 0.3100 514,282 +0.00(+0.00%)
Mar 26, 2013 0.3200 0.3200 0.3100 0.3100 107,250 -0.01(-3.13%)
Mar 25, 2013 0.3400 0.3400 0.3200 0.3200 227,100 -0.02(-5.88%)
Mar 22, 2013 0.3200 0.3400 0.3200 0.3400 236,999 +0.02(+6.25%)
Mar 21, 2013 0.3150 0.3200 0.3100 0.3200 1,560,033 +0.00(+0.00%)
Mar 20, 2013 0.3350 0.3350 0.3100 0.3200 1,574,150 -0.02(-4.48%)
Mar 19, 2013 0.3400 0.3400 0.3350 0.3350 1,134,500 +0.00(+0.00%)
Mar 18, 2013 0.3450 0.3450 0.3350 0.3350 906,333 +0.00(+0.00%)
Mar 15, 2013 0.3350 0.3350 0.3350 0.3350 105,330 +0.00(+0.00%)
Mar 14, 2013 0.3350 0.3350 0.3350 0.3350 2,064,500 +0.00(+0.00%)
Mar 13, 2013 0.3350 0.3400 0.3350 0.3350 250,500 -0.01(-4.29%)
Mar 12, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 11, 2013 0.3450 0.3500 0.3350 0.3500 43,000 +0.01(+1.45%)
Mar 08, 2013 0.3350 0.3500 0.3350 0.3450 407,624 +0.00(+1.47%)
Mar 07, 2013 0.3450 0.3450 0.3400 0.3400 8,000 +0.01(+1.49%)
Mar 06, 2013 0.3400 0.3400 0.3350 0.3350 7,880 +0.00(+0.00%)
Mar 05, 2013 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Mar 04, 2013 0.3450 0.3450 0.3350 0.3350 14,397 -0.01(-1.47%)
Mar 01, 2013 0.3400 0.3400 0.3350 0.3400 19,500 -0.00(-1.45%)
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%)
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.