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 (%)
Jun 30, 2008 0.6500 0.6700 0.6500 0.6700 62,865 +0.01(+1.52%)
Jun 27, 2008 0.6600 0.6800 0.6300 0.6600 95,700 +0.00(+0.00%)
Jun 26, 2008 0.6600 0.6700 0.6400 0.6600 38,200 +0.02(+3.13%)
Jun 25, 2008 0.6700 0.6700 0.6300 0.6400 296,017 -0.04(-5.88%)
Jun 24, 2008 0.6400 0.7100 0.6400 0.6800 1,816,363 +0.04(+6.25%)
Jun 23, 2008 0.6300 0.6400 0.6300 0.6400 32,000 -0.01(-1.54%)
Jun 20, 2008 0.6500 0.6500 0.6100 0.6500 397,800 +0.02(+3.17%)
Jun 19, 2008 0.6000 0.6500 0.5900 0.6300 451,296 +0.03(+5.00%)
Jun 18, 2008 0.6100 0.6100 0.6000 0.6000 36,750 +0.00(+0.00%)
Jun 17, 2008 0.6200 0.6500 0.5800 0.6000 354,230 -0.03(-4.76%)
Jun 16, 2008 0.6200 0.6300 0.6200 0.6300 61,553 -0.02(-3.08%)
Jun 13, 2008 0.6500 0.6500 0.6300 0.6500 109,729 +0.01(+1.56%)
Jun 12, 2008 0.6100 0.6500 0.6100 0.6400 173,695 +0.04(+6.67%)
Jun 11, 2008 0.6000 0.6000 0.6000 0.6000 58,237 +0.00(+0.00%)
Jun 10, 2008 0.6100 0.6100 0.6000 0.6000 145,802 +0.00(+0.00%)
Jun 09, 2008 0.6200 0.6200 0.5800 0.6000 24,900 -0.01(-1.64%)
Jun 06, 2008 0.6000 0.6100 0.6000 0.6100 161,284 +0.02(+3.39%)
Jun 05, 2008 0.6000 0.6000 0.5900 0.5900 95,923 -0.01(-1.67%)
Jun 04, 2008 0.6000 0.6100 0.6000 0.6000 36,765 -0.01(-1.64%)
Jun 03, 2008 0.6100 0.6100 0.6000 0.6100 65,500 +0.01(+1.67%)
Jun 02, 2008 0.6300 0.6300 0.6000 0.6000 106,902 -0.01(-1.64%)
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%)
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.