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: 11:09 AM EDT, Jun 7, 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 (%)
Jun 28, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 27, 2013 0.1500 0.1500 0.1350 0.1350 67,476 -0.01(-3.57%)
Jun 26, 2013 0.1450 0.1500 0.1400 0.1400 46,400 +0.00(+0.00%)
Jun 25, 2013 0.1500 0.1550 0.1400 0.1400 172,000 -0.02(-12.50%)
Jun 24, 2013 0.1600 0.1600 0.1400 0.1600 144,500 -0.01(-3.03%)
Jun 21, 2013 0.1600 0.1700 0.1600 0.1650 197,323 -0.01(-2.94%)
Jun 20, 2013 0.1700 0.1700 0.1600 0.1700 140,500 +0.00(+0.00%)
Jun 19, 2013 0.1700 0.1700 0.1650 0.1700 60,000 -0.01(-5.56%)
Jun 18, 2013 0.1700 0.1800 0.1700 0.1800 20,660 +0.00(+0.00%)
Jun 17, 2013 0.1800 0.1800 0.1700 0.1800 47,500 +0.01(+2.86%)
Jun 14, 2013 0.1750 0.1750 0.1750 0.1750 14,000 -0.01(-2.78%)
Jun 13, 2013 0.1800 0.1800 0.1700 0.1800 79,500 +0.00(+0.00%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 42,500 -0.01(-2.70%)
Jun 11, 2013 0.1900 0.1950 0.1800 0.1850 148,705 -0.02(-9.76%)
Jun 10, 2013 0.2150 0.2150 0.2050 0.2050 69,000 -0.02(-6.82%)
Jun 07, 2013 0.1900 0.2200 0.1900 0.2200 27,900 +0.03(+15.79%)
Jun 06, 2013 0.1950 0.1950 0.1900 0.1900 55,000 -0.01(-5.00%)
Jun 05, 2013 0.2000 0.2000 0.2000 0.2000 199,286 -0.01(-4.76%)
Jun 04, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 03, 2013 0.2050 0.2200 0.2050 0.2100 154,224 +0.01(+2.44%)
May 31, 2013 0.2000 0.2050 0.2000 0.2050 41,000 -0.01(-2.38%)
May 30, 2013 0.2050 0.2100 0.2050 0.2100 83,000 +0.01(+2.44%)
May 29, 2013 0.2050 0.2050 0.1850 0.2050 241,643 +0.00(+0.00%)
May 28, 2013 0.2000 0.2050 0.1850 0.2050 760,500 +0.01(+7.89%)
May 27, 2013 0.2000 0.2000 0.1900 0.1900 39,000 -0.02(-11.63%)
May 24, 2013 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+7.50%)
May 23, 2013 0.2200 0.2200 0.2000 0.2000 4,000 -0.01(-4.76%)
May 22, 2013 0.2100 0.2100 0.2000 0.2100 18,800 +0.00(+0.00%)
May 21, 2013 0.2000 0.2100 0.2000 0.2100 55,000 +0.02(+10.53%)
May 17, 2013 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 16, 2013 0.2100 0.2100 0.2000 0.2100 15,633 -0.01(-2.33%)
May 15, 2013 0.2200 0.2250 0.2150 0.2150 26,570 -0.02(-8.51%)
May 13, 2013 0.2050 0.2400 0.2000 0.2350 71,500 +0.02(+11.90%)
May 10, 2013 0.2050 0.2100 0.2000 0.2100 52,050 +0.01(+2.44%)
May 09, 2013 0.2150 0.2150 0.2050 0.2050 14,000 -0.01(-2.38%)
May 08, 2013 0.2150 0.2150 0.2000 0.2100 139,500 -0.01(-4.55%)
May 07, 2013 0.2300 0.2300 0.2150 0.2200 55,700 -0.01(-2.22%)
May 06, 2013 0.2250 0.2400 0.2250 0.2250 250,000 +0.01(+2.27%)
May 03, 2013 0.2150 0.2200 0.2150 0.2200 26,000 +0.01(+4.76%)
May 02, 2013 0.2100 0.2150 0.2100 0.2100 42,400 +0.00(+0.00%)
May 01, 2013 0.2400 0.2400 0.2100 0.2100 178,319 -0.02(-10.64%)
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%)
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.