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: 11:52 AM EDT, May 8, 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, 2012 0.5000 0.5200 0.4900 0.5100 201,402 +0.00(+0.00%)
Apr 27, 2012 0.5200 0.5300 0.5000 0.5100 181,244 -0.02(-3.77%)
Apr 26, 2012 0.5200 0.5300 0.5100 0.5300 113,644 +0.01(+1.92%)
Apr 25, 2012 0.4700 0.5300 0.4650 0.5200 1,315,502 +0.03(+6.12%)
Apr 24, 2012 0.5000 0.5000 0.4900 0.4900 48,428 +0.01(+2.08%)
Apr 23, 2012 0.4900 0.4900 0.4700 0.4800 33,909 +0.00(+0.00%)
Apr 20, 2012 0.4800 0.4950 0.4800 0.4800 57,275 +0.01(+2.13%)
Apr 19, 2012 0.4850 0.4900 0.4700 0.4700 69,445 -0.01(-2.08%)
Apr 18, 2012 0.4900 0.4900 0.4800 0.4800 17,963 -0.01(-1.03%)
Apr 17, 2012 0.4950 0.4950 0.4800 0.4850 69,777 -0.02(-3.00%)
Apr 16, 2012 0.4900 0.5000 0.4900 0.5000 27,378 +0.01(+2.04%)
Apr 13, 2012 0.5000 0.5000 0.4900 0.4900 54,820 -0.01(-2.00%)
Apr 12, 2012 0.5000 0.5100 0.4950 0.5000 424,300 +0.00(+0.00%)
Apr 11, 2012 0.5100 0.5200 0.5000 0.5000 49,583 -0.02(-3.85%)
Apr 10, 2012 0.5000 0.5200 0.5000 0.5200 30,340 +0.02(+4.00%)
Apr 09, 2012 0.5000 0.5100 0.5000 0.5000 59,975 -0.02(-3.85%)
Apr 05, 2012 0.5300 0.5300 0.5200 0.5200 45,100 +0.02(+4.00%)
Apr 04, 2012 0.5200 0.5200 0.4950 0.5000 123,969 -0.03(-5.66%)
Apr 03, 2012 0.5400 0.5500 0.5300 0.5300 27,138 -0.01(-1.85%)
Apr 02, 2012 0.5500 0.5500 0.5400 0.5400 23,405 +0.01(+1.89%)
Mar 30, 2012 0.5100 0.5400 0.5000 0.5300 50,329 +0.02(+3.92%)
Mar 29, 2012 0.5000 0.5100 0.4900 0.5100 125,737 +0.00(+0.00%)
Mar 28, 2012 0.5000 0.5100 0.4900 0.5100 59,501 -0.01(-1.92%)
Mar 27, 2012 0.5100 0.5200 0.5000 0.5200 533,818 +0.00(+0.00%)
Mar 26, 2012 0.5300 0.5400 0.5100 0.5200 355,250 -0.01(-1.89%)
Mar 23, 2012 0.5400 0.5600 0.5300 0.5300 120,500 -0.03(-5.36%)
Mar 22, 2012 0.5700 0.5700 0.5500 0.5600 96,050 +0.00(+0.00%)
Mar 21, 2012 0.5600 0.5600 0.5600 0.5600 20,000 +0.00(+0.00%)
Mar 20, 2012 0.5500 0.5600 0.5500 0.5600 60,630 +0.01(+1.82%)
Mar 19, 2012 0.5600 0.5700 0.5500 0.5500 37,512 -0.02(-3.51%)
Mar 16, 2012 0.5700 0.5800 0.5600 0.5700 80,850 +0.00(+0.00%)
Mar 15, 2012 0.5700 0.5700 0.5600 0.5700 24,065 +0.00(+0.00%)
Mar 14, 2012 0.5700 0.5700 0.5600 0.5700 45,150 -0.01(-1.72%)
Mar 13, 2012 0.5800 0.5900 0.5700 0.5800 63,000 +0.00(+0.00%)
Mar 12, 2012 0.5900 0.5900 0.5700 0.5800 51,850 +0.00(+0.00%)
Mar 09, 2012 0.5800 0.5900 0.5800 0.5800 28,600 +0.00(+0.00%)
Mar 08, 2012 0.5800 0.5800 0.5800 0.5800 37,620 +0.00(+0.00%)
Mar 07, 2012 0.5800 0.5900 0.5800 0.5800 21,466 +0.02(+3.57%)
Mar 06, 2012 0.5800 0.5800 0.5600 0.5600 161,221 -0.02(-3.45%)
Mar 05, 2012 0.6100 0.6100 0.5700 0.5800 412,196 -0.03(-4.92%)
Mar 02, 2012 0.5900 0.6200 0.5900 0.6100 102,700 +0.02(+3.39%)
Mar 01, 2012 0.6000 0.6100 0.5900 0.5900 66,103 +0.00(+0.00%)
Feb 29, 2012 0.6100 0.6100 0.5900 0.5900 154,761 -0.01(-1.67%)
Feb 28, 2012 0.6100 0.6200 0.6000 0.6000 38,412 -0.02(-3.23%)
Feb 27, 2012 0.6200 0.6200 0.6100 0.6200 81,855 +0.00(+0.00%)
Feb 24, 2012 0.6200 0.6200 0.6100 0.6200 391,700 +0.00(+0.00%)
Feb 23, 2012 0.6100 0.6200 0.6000 0.6200 188,893 +0.01(+1.64%)
Feb 22, 2012 0.6000 0.6100 0.5900 0.6100 176,700 +0.02(+3.39%)
Feb 21, 2012 0.6000 0.6000 0.5800 0.5900 182,546 -0.01(-1.67%)
Feb 17, 2012 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Feb 16, 2012 0.5900 0.5900 0.5700 0.5800 214,210 -0.02(-3.33%)
Feb 15, 2012 0.6000 0.6000 0.5900 0.6000 71,250 +0.01(+1.69%)
Feb 14, 2012 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Feb 13, 2012 0.6100 0.6100 0.5800 0.5900 179,100 -0.01(-1.67%)
Feb 10, 2012 0.6000 0.6000 0.6000 0.6000 32,500 -0.01(-1.64%)
Feb 09, 2012 0.6200 0.6200 0.6100 0.6100 113,924 -0.01(-1.61%)
Feb 08, 2012 0.6200 0.6200 0.6100 0.6200 32,959 +0.01(+1.64%)
Feb 07, 2012 0.6100 0.6200 0.6100 0.6100 89,300 +0.01(+1.67%)
Feb 06, 2012 0.6100 0.6200 0.6000 0.6000 98,427 -0.02(-3.23%)
Feb 03, 2012 0.6100 0.6200 0.6100 0.6200 241,132 +0.02(+3.33%)
Feb 02, 2012 0.6100 0.6200 0.6000 0.6000 109,050 -0.02(-3.23%)
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.