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 29, 2012 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Jun 28, 2012 0.3650 0.3700 0.3650 0.3700 15,234 +0.00(+0.00%)
Jun 27, 2012 0.3800 0.3900 0.3700 0.3700 23,820 -0.01(-2.63%)
Jun 26, 2012 0.3900 0.3900 0.3750 0.3800 143,000 -0.02(-3.80%)
Jun 25, 2012 0.3900 0.3950 0.3900 0.3950 15,909 -0.01(-2.47%)
Jun 22, 2012 0.4000 0.4050 0.3950 0.4050 39,995 +0.01(+1.25%)
Jun 21, 2012 0.4050 0.4100 0.4000 0.4000 8,500 +0.00(+0.00%)
Jun 20, 2012 0.4000 0.4050 0.3950 0.4000 116,523 +0.01(+1.27%)
Jun 19, 2012 0.4100 0.4100 0.3950 0.3950 107,839 -0.01(-3.66%)
Jun 18, 2012 0.4100 0.4150 0.4050 0.4100 35,700 -0.01(-2.38%)
Jun 15, 2012 0.4300 0.4400 0.4200 0.4200 73,100 -0.01(-1.18%)
Jun 14, 2012 0.4300 0.4300 0.4250 0.4250 4,500 +0.01(+1.19%)
Jun 13, 2012 0.4300 0.4300 0.4200 0.4200 9,387 -0.02(-3.45%)
Jun 12, 2012 0.4350 0.4350 0.4350 0.4350 2,800 -0.01(-1.14%)
Jun 11, 2012 0.4450 0.4450 0.4350 0.4400 20,000 -0.01(-1.12%)
Jun 08, 2012 0.4300 0.4450 0.4300 0.4450 51,200 +0.01(+1.14%)
Jun 07, 2012 0.4450 0.4450 0.4200 0.4400 138,050 +0.01(+1.15%)
Jun 06, 2012 0.4500 0.4600 0.4350 0.4350 177,700 -0.02(-3.33%)
Jun 05, 2012 0.4200 0.4500 0.4200 0.4500 48,500 +0.03(+7.14%)
Jun 04, 2012 0.4400 0.4400 0.4200 0.4200 32,000 -0.01(-2.33%)
Jun 02, 2012 0.4000 0.4400 0.4000 0.4300 100,000 +0.00(+0.00%)
Jun 01, 2012 0.4000 0.4400 0.4000 0.4300 100,000 +0.03(+7.50%)
May 31, 2012 0.4100 0.4200 0.4000 0.4000 201,914 -0.01(-1.23%)
May 30, 2012 0.4000 0.4200 0.4000 0.4050 358,411 -0.04(-10.00%)
May 29, 2012 0.4300 0.4500 0.4200 0.4500 53,515 +0.02(+4.65%)
May 28, 2012 0.4300 0.4300 0.4250 0.4300 50,360 +0.01(+1.18%)
May 25, 2012 0.4250 0.4300 0.4200 0.4250 11,500 +0.00(+0.00%)
May 24, 2012 0.4300 0.4300 0.4250 0.4250 20,700 -0.01(-1.16%)
May 23, 2012 0.4250 0.4300 0.4200 0.4300 58,381 +0.00(+0.00%)
May 22, 2012 0.4250 0.4300 0.4250 0.4300 16,273 +0.01(+2.38%)
May 18, 2012 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
May 17, 2012 0.4300 0.4300 0.4050 0.4050 88,301 -0.01(-2.41%)
May 16, 2012 0.4150 0.4200 0.4050 0.4150 130,462 -0.02(-3.49%)
May 15, 2012 0.4550 0.4550 0.4300 0.4300 126,499 -0.03(-5.49%)
May 14, 2012 0.4600 0.4600 0.4400 0.4550 130,412 -0.01(-1.09%)
May 11, 2012 0.4850 0.4900 0.4600 0.4600 43,400 +0.00(+0.00%)
May 10, 2012 0.4700 0.4700 0.4600 0.4600 54,382 -0.03(-7.07%)
May 09, 2012 0.4550 0.4950 0.4350 0.4950 310,855 +0.03(+7.61%)
May 08, 2012 0.4800 0.4800 0.4600 0.4600 104,835 -0.03(-6.12%)
May 07, 2012 0.4900 0.4950 0.4900 0.4900 22,600 -0.01(-1.01%)
May 04, 2012 0.4950 0.5000 0.4950 0.4950 20,875 -0.01(-1.00%)
May 03, 2012 0.5300 0.5300 0.4950 0.5000 71,311 -0.03(-5.66%)
May 02, 2012 0.5300 0.5300 0.5200 0.5300 51,272 +0.01(+1.92%)
May 01, 2012 0.5200 0.5200 0.5100 0.5200 80,500 +0.01(+1.96%)
Apr 30, 2012 0.5000 0.5200 0.4900 0.5100 201,402 +0.00(+0.00%)
Apr 27, 2012 0.5200 0.5300 0.5000 0.5100 181,244 -0.02(-3.77%)
Apr 26, 2012 0.5200 0.5300 0.5100 0.5300 113,644 +0.01(+1.92%)
Apr 25, 2012 0.4700 0.5300 0.4650 0.5200 1,315,502 +0.03(+6.12%)
Apr 24, 2012 0.5000 0.5000 0.4900 0.4900 48,428 +0.01(+2.08%)
Apr 23, 2012 0.4900 0.4900 0.4700 0.4800 33,909 +0.00(+0.00%)
Apr 20, 2012 0.4800 0.4950 0.4800 0.4800 57,275 +0.01(+2.13%)
Apr 19, 2012 0.4850 0.4900 0.4700 0.4700 69,445 -0.01(-2.08%)
Apr 18, 2012 0.4900 0.4900 0.4800 0.4800 17,963 -0.01(-1.03%)
Apr 17, 2012 0.4950 0.4950 0.4800 0.4850 69,777 -0.02(-3.00%)
Apr 16, 2012 0.4900 0.5000 0.4900 0.5000 27,378 +0.01(+2.04%)
Apr 13, 2012 0.5000 0.5000 0.4900 0.4900 54,820 -0.01(-2.00%)
Apr 12, 2012 0.5000 0.5100 0.4950 0.5000 424,300 +0.00(+0.00%)
Apr 11, 2012 0.5100 0.5200 0.5000 0.5000 49,583 -0.02(-3.85%)
Apr 10, 2012 0.5000 0.5200 0.5000 0.5200 30,340 +0.02(+4.00%)
Apr 09, 2012 0.5000 0.5100 0.5000 0.5000 59,975 -0.02(-3.85%)
Apr 05, 2012 0.5300 0.5300 0.5200 0.5200 45,100 +0.02(+4.00%)
Apr 04, 2012 0.5200 0.5200 0.4950 0.5000 123,969 -0.03(-5.66%)
Apr 03, 2012 0.5400 0.5500 0.5300 0.5300 27,138 -0.01(-1.85%)
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.