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, 2021 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jun 29, 2021 0.2750 0.3000 0.2550 0.2950 618,249 +0.01(+3.51%)
Jun 28, 2021 0.2750 0.2850 0.2750 0.2850 34,450 +0.01(+3.64%)
Jun 25, 2021 0.2750 0.2750 0.2750 0.2750 33,200 +0.02(+5.77%)
Jun 24, 2021 0.2700 0.2750 0.2600 0.2600 63,078 -0.01(-3.70%)
Jun 23, 2021 0.2650 0.2800 0.2650 0.2700 98,900 +0.02(+5.88%)
Jun 22, 2021 0.2800 0.2800 0.2500 0.2550 108,216 -0.03(-8.93%)
Jun 21, 2021 0.2800 0.3000 0.2800 0.2800 104,152 +0.00(+0.00%)
Jun 18, 2021 0.2800 0.2900 0.2650 0.2800 230,141 +0.02(+5.66%)
Jun 17, 2021 0.2950 0.2950 0.2550 0.2650 76,240 -0.03(-10.17%)
Jun 16, 2021 0.3000 0.3200 0.2650 0.2950 466,850 -0.01(-1.67%)
Jun 15, 2021 0.2750 0.3100 0.2750 0.3000 495,582 +0.02(+9.09%)
Jun 14, 2021 0.2700 0.2850 0.2700 0.2750 214,300 +0.01(+3.77%)
Jun 11, 2021 0.2550 0.2800 0.2550 0.2650 428,200 +0.01(+1.92%)
Jun 10, 2021 0.2650 0.2700 0.2600 0.2600 107,520 +0.00(+0.00%)
Jun 09, 2021 0.2600 0.2700 0.2600 0.2600 173,650 -0.01(-1.89%)
Jun 08, 2021 0.2550 0.2650 0.2550 0.2650 73,000 +0.01(+3.92%)
Jun 07, 2021 0.2650 0.2800 0.2550 0.2550 153,200 -0.02(-5.56%)
Jun 04, 2021 0.2700 0.2800 0.2500 0.2700 244,500 +0.01(+1.89%)
Jun 03, 2021 27.00 0.2900 0.2600 0.2650 40,818,500 -0.01(-1.85%)
Jun 02, 2021 0.2550 0.2750 0.2550 0.2700 445,500 +0.02(+5.88%)
Jun 01, 2021 0.2350 0.2700 0.2350 0.2550 435,867 +0.02(+6.25%)
May 31, 2021 0.2400 0.2500 0.2300 0.2400 253,066 +0.01(+4.35%)
May 28, 2021 0.2300 0.2400 0.2200 0.2300 149,882 +0.00(+0.00%)
May 27, 2021 0.2200 0.2400 0.2200 0.2300 430,648 +0.02(+6.98%)
May 26, 2021 0.2000 0.2200 0.1950 0.2150 199,260 +0.02(+13.16%)
May 25, 2021 0.2000 0.2100 0.1850 0.1900 313,878 -0.01(-5.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 20, 2021 0.2000 0.2100 0.1950 0.2050 99,000 +0.01(+5.13%)
May 19, 2021 0.2000 0.2000 0.1900 0.1950 17,105 -0.01(-7.14%)
May 18, 2021 0.2200 0.2200 0.2100 0.2100 107,250 -0.01(-2.33%)
May 17, 2021 0.2200 0.2400 0.2150 0.2150 210,500 -0.01(-2.27%)
May 14, 2021 0.1950 0.2200 0.1950 0.2200 175,900 +0.02(+7.32%)
May 13, 2021 0.2050 0.2200 0.2050 0.2050 248,152 +0.00(+0.00%)
May 12, 2021 0.2000 0.2150 0.1800 0.2050 1,065,859 +0.00(+2.50%)
May 11, 2021 0.1800 0.2000 0.1700 0.2000 528,163 +0.02(+11.11%)
May 10, 2021 0.1900 0.1900 0.1800 0.1800 467,200 -0.01(-2.70%)
May 07, 2021 0.1650 0.1850 0.1600 0.1850 234,000 +0.02(+15.62%)
May 06, 2021 0.1650 0.1650 0.1600 0.1600 500,427 -0.01(-3.03%)
May 05, 2021 0.1750 0.1750 0.1600 0.1650 245,920 -0.01(-5.71%)
May 04, 2021 0.1750 0.1750 0.1650 0.1750 531,729 +0.00(+0.00%)
May 03, 2021 0.1950 0.1950 0.1750 0.1750 556,729 -0.01(-5.41%)
Apr 30, 2021 0.2000 0.2000 0.1800 0.1850 556,400 -0.02(-9.76%)
Apr 29, 2021 0.1850 0.2050 0.1750 0.2050 792,070 +0.02(+13.89%)
Apr 28, 2021 0.1800 0.1800 0.1750 0.1800 49,364 -0.01(-2.70%)
Apr 27, 2021 0.1900 0.1900 0.1850 0.1850 396,600 +0.00(+0.00%)
Apr 26, 2021 0.1900 0.2000 0.1850 0.1850 921,991 -0.02(-9.76%)
Apr 23, 2021 0.2150 0.2200 0.2000 0.2050 440,597 -0.01(-4.65%)
Apr 22, 2021 0.2100 0.2200 0.2100 0.2150 418,343 +0.01(+4.88%)
Apr 21, 2021 0.1950 0.2100 0.1850 0.2050 627,240 +0.01(+7.89%)
Apr 20, 2021 0.2050 0.2050 0.1850 0.1900 533,189 -0.01(-7.32%)
Apr 19, 2021 0.2200 0.2200 0.2050 0.2050 565,020 -0.02(-8.89%)
Apr 16, 2021 0.2600 0.2600 0.2200 0.2250 1,547,678 -0.02(-8.16%)
Apr 15, 2021 0.2850 0.2850 0.2400 0.2450 1,382,900 +0.01(+2.08%)
Apr 14, 2021 0.2250 0.2500 0.2200 0.2400 564,804 +0.01(+4.35%)
Apr 13, 2021 0.2450 0.2450 0.2300 0.2300 257,000 -0.01(-4.17%)
Apr 12, 2021 0.2450 0.2600 0.2350 0.2400 342,919 -0.01(-4.00%)
Apr 09, 2021 0.2700 0.2700 0.2500 0.2500 206,450 -0.03(-10.71%)
Apr 08, 2021 0.2900 0.2900 0.2600 0.2800 235,792 +0.02(+5.66%)
Apr 07, 2021 0.2650 0.2800 0.2600 0.2650 239,125 +0.00(+0.00%)
Apr 06, 2021 0.2850 0.3000 0.2600 0.2650 319,200 -0.02(-8.62%)
Apr 05, 2021 0.3050 0.3050 0.2850 0.2900 182,709 -0.02(-4.92%)
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.