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, 2011 0.7900 0.8000 0.7900 0.7900 103,100 +0.01(+1.28%)
Jun 29, 2011 0.7900 0.7900 0.7800 0.7800 23,000 +0.01(+1.30%)
Jun 28, 2011 0.7900 0.8000 0.7700 0.7700 33,050 +0.00(+0.00%)
Jun 27, 2011 0.8000 0.8000 0.7700 0.7700 77,650 -0.03(-3.75%)
Jun 24, 2011 0.7900 0.8000 0.7800 0.8000 58,160 +0.00(+0.00%)
Jun 23, 2011 0.7900 0.8000 0.7700 0.8000 129,950 +0.00(+0.00%)
Jun 22, 2011 0.7900 0.8100 0.7900 0.8000 49,299 -0.01(-1.23%)
Jun 21, 2011 0.7900 0.8100 0.7900 0.8100 99,400 +0.04(+5.19%)
Jun 20, 2011 0.7900 0.7900 0.7700 0.7700 68,256 -0.01(-1.28%)
Jun 17, 2011 0.7700 0.7900 0.7700 0.7800 44,370 -0.01(-1.27%)
Jun 16, 2011 0.7800 0.7900 0.7700 0.7900 98,900 +0.00(+0.00%)
Jun 15, 2011 0.7800 0.8000 0.7800 0.7900 189,300 +0.00(+0.00%)
Jun 14, 2011 0.7500 0.8000 0.7500 0.7900 100,248 +0.01(+1.28%)
Jun 13, 2011 0.7800 0.7900 0.7700 0.7800 74,475 -0.01(-1.27%)
Jun 10, 2011 0.8000 0.8000 0.7600 0.7900 52,136 -0.01(-1.25%)
Jun 09, 2011 0.8000 0.8100 0.7800 0.8000 39,250 -0.01(-1.23%)
Jun 08, 2011 0.7900 0.8100 0.7900 0.8100 106,500 +0.00(+0.00%)
Jun 07, 2011 0.8000 0.8100 0.7800 0.8100 28,800 +0.02(+2.53%)
Jun 06, 2011 0.8300 0.8300 0.7900 0.7900 53,661 -0.04(-4.82%)
Jun 03, 2011 0.8200 0.8300 0.8200 0.8300 35,800 +0.04(+5.06%)
May 24, 2011 0.8000 0.8000 0.7800 0.7900 79,100 +0.01(+1.28%)
May 20, 2011 0.7800 0.7800 0.7600 0.7800 42,915 +0.01(+1.30%)
May 19, 2011 0.7700 0.7700 0.7600 0.7700 43,200 +0.00(+0.00%)
May 18, 2011 0.7500 0.7700 0.7500 0.7700 210,600 +0.01(+1.32%)
May 17, 2011 0.7800 0.7800 0.7300 0.7600 189,542 -0.01(-1.30%)
May 16, 2011 0.8000 0.8200 0.7700 0.7700 56,020 -0.04(-4.94%)
May 13, 2011 0.7800 0.8100 0.7800 0.8100 178,548 +0.03(+3.85%)
May 12, 2011 0.8100 0.8100 0.7700 0.7800 150,160 -0.01(-1.27%)
May 11, 2011 0.8200 0.8300 0.7600 0.7900 158,322 -0.05(-5.95%)
May 10, 2011 0.8400 0.8500 0.8200 0.8400 55,312 +0.00(+0.00%)
May 09, 2011 0.8200 0.8400 0.8100 0.8400 41,472 +0.00(+0.00%)
May 06, 2011 0.8400 0.8600 0.8200 0.8400 84,100 +0.00(+0.00%)
May 05, 2011 0.8200 0.8400 0.8100 0.8400 196,166 +0.00(+0.00%)
May 04, 2011 0.8100 0.8400 0.8000 0.8400 222,214 +0.04(+5.00%)
May 03, 2011 0.8400 0.8600 0.7900 0.8000 455,463 -0.04(-4.76%)
May 02, 2011 0.8600 0.8400 0.8400 0.8400 105,950 -0.02(-2.33%)
Apr 29, 2011 0.8500 0.8700 0.8400 0.8600 149,400 +0.00(+0.00%)
Apr 28, 2011 0.8400 0.8600 0.8400 0.8600 206,975 +0.00(+0.00%)
Apr 27, 2011 0.8800 0.8800 0.8400 0.8600 278,780 +0.00(+0.00%)
Apr 26, 2011 0.8600 0.8700 0.8500 0.8600 99,800 -0.03(-3.37%)
Apr 25, 2011 0.8600 0.8900 0.8700 0.8900 108,400 +0.02(+2.30%)
Apr 21, 2011 0.9100 0.9200 0.8500 0.8700 637,328 -0.03(-3.33%)
Apr 20, 2011 0.8900 0.9200 0.8800 0.9000 168,449 +0.03(+3.45%)
Apr 19, 2011 0.8500 0.8700 0.8500 0.8700 36,620 +0.01(+1.16%)
Apr 18, 2011 0.8900 0.8900 0.8500 0.8600 249,812 -0.03(-3.37%)
Apr 15, 2011 0.9200 0.9200 0.8500 0.8900 810,147 +0.00(+0.00%)
Apr 14, 2011 0.8800 0.9300 0.8600 0.8900 818,231 +0.07(+8.54%)
Apr 13, 2011 0.8200 0.8400 0.8200 0.8200 94,255 -0.01(-1.20%)
Apr 12, 2011 0.8300 0.8400 0.8200 0.8300 90,018 +0.00(+0.00%)
Apr 11, 2011 0.8500 0.8500 0.8300 0.8300 176,888 -0.02(-2.35%)
Apr 08, 2011 0.8600 0.8800 0.8500 0.8500 157,700 +0.01(+1.19%)
Apr 07, 2011 0.8300 0.8500 0.8300 0.8400 101,225 +0.01(+1.20%)
Apr 06, 2011 0.8800 0.9000 0.8300 0.8300 264,087 -0.02(-2.35%)
Apr 05, 2011 0.8500 0.8500 0.8300 0.8500 270,050 +0.00(+0.00%)
Apr 04, 2011 0.8400 0.8500 0.8400 0.8500 106,796 +0.00(+0.00%)
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.