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 (%)
May 30, 2008 0.6300 0.6300 0.6000 0.6100 238,312 -0.02(-3.17%)
May 29, 2008 0.6300 0.6300 0.6300 0.6300 21,500 +0.00(+0.00%)
May 28, 2008 0.6500 0.6500 0.6300 0.6300 33,000 -0.02(-3.08%)
May 27, 2008 0.6400 0.6500 0.6300 0.6500 11,000 +0.00(+0.00%)
May 26, 2008 0.6500 0.6500 0.6500 0.6500 3,243 -0.01(-1.52%)
May 23, 2008 0.6600 0.6600 0.6300 0.6600 39,500 +0.01(+1.54%)
May 22, 2008 0.6100 0.6600 0.6100 0.6500 827,499 +0.04(+6.56%)
May 21, 2008 0.6600 0.6600 0.6100 0.6100 209,300 -0.05(-7.58%)
May 20, 2008 0.6600 0.6600 0.6500 0.6600 53,400 +0.01(+1.54%)
May 19, 2008 0.6600 0.6600 0.6500 0.6500 103,050 +0.00(+0.00%)
May 16, 2008 0.6600 0.6600 0.6500 0.6500 103,050 -0.01(-1.52%)
May 15, 2008 0.6600 0.6600 0.6000 0.6600 108,000 +0.00(+0.00%)
May 14, 2008 0.6600 0.6600 0.6500 0.6600 197,400 -0.02(-2.94%)
May 13, 2008 0.6800 0.6800 0.6800 0.6800 294,200 -0.01(-1.45%)
May 12, 2008 0.6800 0.6900 0.6600 0.6900 208,800 +0.00(+0.00%)
May 09, 2008 0.6800 0.6900 0.6600 0.6900 478,878 +0.01(+1.47%)
May 08, 2008 0.6700 0.6800 0.6500 0.6800 112,000 +0.04(+6.25%)
May 07, 2008 0.6500 0.6500 0.6400 0.6400 38,000 -0.02(-3.03%)
May 06, 2008 0.6800 0.6800 0.6600 0.6600 23,000 -0.02(-2.94%)
May 05, 2008 0.6500 0.6800 0.6500 0.6800 228,500 +0.03(+4.62%)
May 02, 2008 0.6600 0.6600 0.6500 0.6500 199,500 +0.00(+0.00%)
May 01, 2008 0.6500 0.6700 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 30, 2008 0.5900 0.6900 0.5900 0.6500 149,711 +0.06(+10.17%)
Apr 29, 2008 0.5500 0.6000 0.5100 0.5900 567,100 +0.02(+3.51%)
Apr 28, 2008 0.5900 0.5900 0.5600 0.5700 185,500 -0.01(-1.72%)
Apr 25, 2008 0.6000 0.6400 0.5800 0.5800 147,985 -0.01(-1.69%)
Apr 24, 2008 0.6100 0.6200 0.5800 0.5900 540,501 -0.02(-3.28%)
Apr 23, 2008 0.6200 0.6200 0.6000 0.6100 182,300 -0.01(-1.61%)
Apr 22, 2008 0.6200 0.6200 0.6100 0.6200 237,000 +0.00(+0.00%)
Apr 21, 2008 0.6100 0.6200 0.6100 0.6200 207,500 +0.00(+0.00%)
Apr 18, 2008 0.6100 0.6200 0.6000 0.6200 46,165 +0.00(+0.00%)
Apr 17, 2008 0.6100 0.6200 0.6100 0.6200 71,500 +0.01(+1.64%)
Apr 16, 2008 0.6200 0.6200 0.6000 0.6100 106,503 +0.00(+0.00%)
Apr 15, 2008 0.6200 0.6200 0.6000 0.6100 170,511 -0.01(-1.61%)
Apr 14, 2008 0.6100 0.6200 0.6000 0.6200 63,000 +0.01(+1.64%)
Apr 11, 2008 0.6100 0.6200 0.5800 0.6100 137,523 +0.00(+0.00%)
Apr 10, 2008 0.5800 0.6100 0.5800 0.6100 52,043 +0.01(+1.67%)
Apr 09, 2008 0.6200 0.6200 0.5800 0.6000 119,900 -0.01(-1.64%)
Apr 08, 2008 0.6200 0.6300 0.6100 0.6100 95,500 +0.00(+0.00%)
Apr 07, 2008 0.6200 0.6200 0.6100 0.6100 308,047 -0.01(-1.61%)
Apr 04, 2008 0.6300 0.6300 0.6000 0.6200 239,700 -0.01(-1.59%)
Apr 03, 2008 0.6500 0.6500 0.6200 0.6300 356,163 +0.00(+0.00%)
Apr 02, 2008 0.6200 0.6400 0.6100 0.6300 1,459,940 +0.04(+6.78%)
Apr 01, 2008 0.5600 0.6000 0.5400 0.5900 125,000 +0.02(+3.51%)
Mar 31, 2008 0.5800 0.5800 0.5700 0.5700 12,000 -0.01(-1.72%)
Mar 28, 2008 0.5500 0.5800 0.5500 0.5800 192,224 +0.03(+5.45%)
Mar 27, 2008 0.5200 0.5500 0.5100 0.5500 27,000 +0.00(+0.00%)
Mar 26, 2008 0.5200 0.5500 0.5200 0.5500 13,750 +0.06(+11.11%)
Mar 25, 2008 0.4950 0.4950 0.4950 0.4950 2,000 -0.02(-2.94%)
Mar 24, 2008 0.4900 0.5100 0.4900 0.5100 34,000 +0.02(+3.03%)
Mar 21, 2008 0.5000 0.5000 0.4950 0.4950 72,000 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5000 0.4950 0.4950 72,000 -0.04(-6.60%)
Mar 19, 2008 0.5500 0.5500 0.5300 0.5300 7,000 +0.00(+0.00%)
Mar 18, 2008 0.5300 0.5300 0.5300 0.5300 6,500 +0.03(+6.00%)
Mar 17, 2008 0.5300 0.5700 0.5000 0.5000 82,500 -0.04(-7.41%)
Mar 14, 2008 0.5500 0.5500 0.5400 0.5400 21,000 -0.03(-5.26%)
Mar 13, 2008 0.5500 0.5700 0.5300 0.5700 43,000 +0.02(+3.64%)
Mar 12, 2008 0.5300 0.5500 0.5300 0.5500 6,000 +0.01(+1.85%)
Mar 11, 2008 0.5300 0.5400 0.4850 0.5400 101,150 +0.00(+0.00%)
Mar 10, 2008 0.5700 0.5700 0.5300 0.5400 78,000 -0.03(-5.26%)
Mar 07, 2008 0.5900 0.5900 0.5700 0.5700 17,500 -0.02(-3.39%)
Mar 06, 2008 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Mar 05, 2008 0.5800 0.6200 0.5800 0.6000 215,500 +0.00(+0.00%)
Mar 04, 2008 0.6200 0.6200 0.5900 0.6000 97,550 -0.01(-1.64%)
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.