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 31, 2010 0.3700 0.3700 0.3600 0.3600 15,400 -0.03(-6.49%)
May 28, 2010 0.3950 0.3950 0.3850 0.3850 16,160 -0.01(-2.53%)
May 27, 2010 0.3950 0.4000 0.3900 0.3950 59,400 +0.00(+0.00%)
May 26, 2010 0.3950 0.4150 0.3800 0.3950 59,800 +0.03(+6.76%)
May 25, 2010 0.3800 0.3800 0.3650 0.3700 103,950 -0.01(-2.63%)
May 21, 2010 0.3850 0.3850 0.3600 0.3800 153,540 +0.03(+8.57%)
May 20, 2010 0.3650 0.3800 0.3450 0.3500 509,900 -0.04(-10.26%)
May 19, 2010 0.4050 0.4050 0.3150 0.3900 557,577 -0.02(-4.88%)
May 18, 2010 0.4100 0.4100 0.4100 0.4100 500 -0.01(-2.38%)
May 17, 2010 0.4150 0.4200 0.4050 0.4200 78,600 +0.00(+0.00%)
May 14, 2010 0.4350 0.4350 0.4100 0.4200 76,500 +0.01(+1.20%)
May 13, 2010 0.4300 0.4300 0.4150 0.4150 91,000 -0.01(-1.19%)
May 12, 2010 0.4250 0.4400 0.4150 0.4200 114,000 -0.01(-1.18%)
May 11, 2010 0.4200 0.4250 0.4150 0.4250 82,619 +0.02(+4.94%)
May 10, 2010 0.4400 0.4100 0.4050 0.4050 106,320 -0.01(-3.57%)
May 07, 2010 0.4250 0.4250 0.4050 0.4200 150,950 -0.01(-2.33%)
May 06, 2010 0.4300 0.4300 0.4050 0.4300 158,750 +0.00(+0.00%)
May 05, 2010 0.4050 0.4350 0.4150 0.4300 105,700 +0.03(+8.86%)
May 04, 2010 0.4450 0.4450 0.3950 0.3950 233,360 -0.04(-10.23%)
May 03, 2010 0.4400 0.4700 0.4350 0.4400 71,981 -0.01(-2.22%)
Apr 30, 2010 0.4400 0.4550 0.4400 0.4500 103,846 +0.01(+2.27%)
Apr 29, 2010 0.4300 0.4400 0.4300 0.4400 213,500 +0.00(+0.00%)
Apr 28, 2010 0.4400 0.4400 0.4200 0.4400 108,000 +0.01(+2.33%)
Apr 27, 2010 0.4300 0.4300 0.4200 0.4300 91,100 +0.00(+0.00%)
Apr 26, 2010 0.4250 0.4300 0.4200 0.4300 236,439 +0.01(+1.18%)
Apr 23, 2010 0.4250 0.4300 0.4250 0.4250 131,000 +0.00(+0.00%)
Apr 22, 2010 0.4300 0.4350 0.4250 0.4250 74,500 -0.01(-1.16%)
Apr 21, 2010 0.4250 0.4300 0.4250 0.4300 75,500 +0.00(+0.00%)
Apr 20, 2010 0.4450 0.4450 0.4300 0.4300 19,000 +0.00(+0.00%)
Apr 19, 2010 0.4300 0.4450 0.4250 0.4300 46,500 -0.01(-2.27%)
Apr 16, 2010 0.4500 0.4500 0.4300 0.4400 221,778 -0.01(-1.12%)
Apr 15, 2010 0.4300 0.4500 0.4300 0.4450 140,000 +0.02(+3.49%)
Apr 14, 2010 0.4300 0.4300 0.4250 0.4300 133,800 +0.00(+0.00%)
Apr 13, 2010 0.4350 0.4350 0.4250 0.4300 70,220 -0.01(-1.15%)
Apr 12, 2010 0.4450 0.4500 0.4350 0.4350 264,640 -0.01(-1.14%)
Apr 09, 2010 0.4250 0.4450 0.4250 0.4400 147,651 +0.01(+1.15%)
Apr 08, 2010 0.4350 0.4350 0.4200 0.4350 100,924 +0.01(+2.35%)
Apr 07, 2010 0.4200 0.4400 0.4200 0.4250 147,000 +0.01(+1.19%)
Apr 06, 2010 0.4200 0.4350 0.4150 0.4200 153,881 +0.01(+1.20%)
Apr 05, 2010 0.4200 0.4250 0.4150 0.4150 127,357 +0.00(+0.00%)
Apr 01, 2010 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Mar 31, 2010 0.4200 0.4200 0.3950 0.4200 691,759 -0.02(-3.45%)
Mar 30, 2010 0.4200 0.4350 0.4100 0.4350 73,000 +0.01(+2.35%)
Mar 29, 2010 0.4300 0.4300 0.4100 0.4250 188,943 -0.01(-1.16%)
Mar 26, 2010 0.3900 0.4300 0.3900 0.4300 294,960 +0.02(+6.17%)
Mar 25, 2010 0.4350 0.4350 0.4000 0.4050 318,120 -0.02(-5.81%)
Mar 24, 2010 0.4400 0.4450 0.4200 0.4300 255,680 -0.02(-3.37%)
Mar 23, 2010 0.4450 0.4550 0.4450 0.4450 58,100 +0.00(+0.00%)
Mar 22, 2010 0.4350 0.4550 0.4350 0.4450 57,500 -0.01(-2.20%)
Mar 19, 2010 0.4400 0.4550 0.4350 0.4550 97,350 +0.02(+3.41%)
Mar 18, 2010 0.4400 0.4500 0.4350 0.4400 42,500 -0.01(-1.12%)
Mar 17, 2010 0.4450 0.4550 0.4400 0.4450 114,300 +0.01(+2.30%)
Mar 16, 2010 0.4600 0.4600 0.4250 0.4350 293,000 -0.01(-1.14%)
Mar 15, 2010 0.4400 0.4500 0.4400 0.4400 135,517 -0.01(-1.12%)
Mar 12, 2010 0.4500 0.4500 0.4400 0.4450 95,400 +0.00(+0.00%)
Mar 11, 2010 0.4400 0.4500 0.4400 0.4450 47,250 +0.01(+2.30%)
Mar 10, 2010 0.4500 0.4500 0.4350 0.4350 112,780 -0.01(-1.14%)
Mar 09, 2010 0.4400 0.4600 0.4400 0.4400 84,200 +0.00(+0.00%)
Mar 08, 2010 0.4500 0.4600 0.4400 0.4400 135,159 -0.01(-2.22%)
Mar 05, 2010 0.4650 0.4650 0.4500 0.4500 89,250 -0.01(-1.10%)
Mar 04, 2010 0.4600 0.4600 0.4450 0.4550 79,697 -0.01(-1.09%)
Mar 03, 2010 0.4500 0.4600 0.4400 0.4600 100,730 +0.01(+2.22%)
Mar 02, 2010 0.4400 0.4650 0.4400 0.4500 152,000 +0.02(+4.65%)
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.