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 29, 2009 0.2800 0.3200 0.2800 0.3000 1,059,126 +0.02(+9.09%)
May 28, 2009 0.2700 0.2850 0.2700 0.2750 357,640 +0.02(+5.77%)
May 27, 2009 0.2650 0.2700 0.2600 0.2600 283,050 +0.00(+0.00%)
May 26, 2009 0.2750 0.2750 0.2600 0.2600 159,000 -0.01(-3.70%)
May 25, 2009 0.2800 0.2800 0.2700 0.2700 478,100 -0.01(-1.82%)
May 22, 2009 0.2750 0.2900 0.2700 0.2750 472,000 +0.01(+1.85%)
May 21, 2009 0.2700 0.2800 0.2700 0.2700 282,500 +0.01(+1.89%)
May 20, 2009 0.2750 0.2850 0.2650 0.2650 829,498 -0.01(-1.85%)
May 19, 2009 0.2700 0.2700 0.2650 0.2700 228,678 +0.01(+3.85%)
May 15, 2009 0.2400 0.2650 0.2400 0.2600 653,350 +0.02(+8.33%)
May 14, 2009 0.2400 0.2500 0.2350 0.2400 494,300 +0.01(+2.13%)
May 13, 2009 0.2500 0.2600 0.2350 0.2350 21,048,724 -0.02(-6.00%)
May 12, 2009 0.2500 0.2500 0.2400 0.2500 217,644 +0.01(+2.04%)
May 11, 2009 0.2500 0.2500 0.2400 0.2450 151,300 -0.01(-2.00%)
May 08, 2009 0.2450 0.2500 0.2350 0.2500 121,200 +0.01(+2.04%)
May 07, 2009 0.2450 0.2500 0.2400 0.2450 202,000 -0.01(-2.00%)
May 06, 2009 0.2400 0.2550 0.2300 0.2500 441,000 +0.02(+6.38%)
May 05, 2009 0.2350 0.2350 0.2350 0.2350 44,500 -0.01(-2.08%)
May 04, 2009 0.2450 0.2450 0.2200 0.2400 801,120 +0.00(+0.00%)
May 01, 2009 0.2000 0.2600 0.2000 0.2400 695,700 +0.04(+23.08%)
Apr 30, 2009 0.1950 0.1950 0.1950 0.1950 15,000 -0.01(-2.50%)
Apr 29, 2009 0.2000 0.2000 0.2000 0.2000 68,000 +0.00(+0.00%)
Apr 28, 2009 0.2000 0.2000 0.1800 0.2000 633,100 -0.02(-11.11%)
Apr 27, 2009 0.2300 0.2300 0.2250 0.2250 35,000 -0.01(-2.17%)
Apr 24, 2009 0.2350 0.2350 0.2300 0.2300 156,000 -0.01(-4.17%)
Apr 23, 2009 0.2300 0.2400 0.2300 0.2400 18,900 +0.01(+4.35%)
Apr 22, 2009 0.2350 0.2350 0.2300 0.2300 10,290 -0.00(-2.13%)
Apr 21, 2009 0.2400 0.2400 0.2350 0.2350 14,500 -0.01(-2.08%)
Apr 20, 2009 0.2500 0.2500 0.2400 0.2400 225,300 -0.01(-4.00%)
Apr 17, 2009 0.2500 0.2700 0.2050 0.2500 82,805 -0.02(-7.41%)
Apr 16, 2009 0.2400 0.2700 0.2400 0.2700 119,500 +0.05(+20.00%)
Apr 15, 2009 0.2300 0.2300 0.2250 0.2250 8,000 -0.01(-2.17%)
Apr 13, 2009 0.2300 0.2300 0.2300 0.2300 100 +0.01(+4.55%)
Apr 08, 2009 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Apr 07, 2009 0.2300 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
Apr 06, 2009 0.2500 0.2500 0.2400 0.2400 17,000 -0.01(-4.00%)
Apr 03, 2009 0.2500 0.2500 0.2500 0.2500 15,003 +0.03(+13.64%)
Apr 02, 2009 0.2250 0.2400 0.2200 0.2200 17,000 -0.01(-4.35%)
Apr 01, 2009 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Mar 31, 2009 0.2300 0.2300 0.2250 0.2300 38,048 -0.01(-4.17%)
Mar 30, 2009 0.2400 0.2550 0.2250 0.2400 18,400 -0.03(-11.11%)
Mar 26, 2009 0.2600 0.2700 0.2500 0.2700 3,016,000 +0.03(+12.50%)
Mar 25, 2009 0.2750 0.2750 0.2400 0.2400 11,500 -0.01(-4.00%)
Mar 24, 2009 0.2300 0.2500 0.2300 0.2500 12,400 +0.02(+11.11%)
Mar 23, 2009 0.2250 0.2300 0.2250 0.2250 25,500 +0.01(+2.27%)
Mar 20, 2009 0.2300 0.2500 0.2200 0.2200 16,000 -0.01(-4.35%)
Mar 19, 2009 0.2100 0.2300 0.2000 0.2300 19,000 +0.03(+15.00%)
Mar 18, 2009 0.2000 0.2100 0.2000 0.2000 14,900 +0.00(+0.00%)
Mar 16, 2009 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 13, 2009 0.2100 0.2100 0.1900 0.1900 7,000 -0.01(-2.56%)
Mar 12, 2009 0.2000 0.2000 0.1950 0.1950 106,000 -0.01(-2.50%)
Mar 11, 2009 0.2000 0.2000 0.2000 0.2000 15,000 -0.01(-4.76%)
Mar 10, 2009 0.2100 0.2100 0.2100 0.2100 2,750 +0.01(+5.00%)
Mar 09, 2009 0.2000 0.2000 0.2000 0.2000 31,000 -0.00(-2.44%)
Mar 06, 2009 0.2200 0.2200 0.2050 0.2050 20,000 -0.01(-4.65%)
Mar 05, 2009 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Mar 04, 2009 0.2050 0.2150 0.2050 0.2150 57,550 -0.04(-14.00%)
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.