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 (%)
Jul 31, 2008 0.4700 0.5000 0.4700 0.5000 38,500 +0.02(+4.17%)
Jul 30, 2008 0.4900 0.4900 0.4700 0.4800 12,429 +0.00(+0.00%)
Jul 29, 2008 0.4650 0.4900 0.4650 0.4800 13,380 -0.01(-2.04%)
Jul 28, 2008 0.4800 0.4900 0.4650 0.4900 13,200 +0.02(+4.26%)
Jul 25, 2008 0.4900 0.4900 0.4700 0.4700 9,200 +0.01(+2.17%)
Jul 24, 2008 0.5000 0.5000 0.4600 0.4600 25,630 -0.04(-8.00%)
Jul 23, 2008 0.5200 0.5200 0.5000 0.5000 12,800 -0.03(-5.66%)
Jul 22, 2008 0.5300 0.5300 0.5300 0.5300 1,000 +0.01(+1.92%)
Jul 21, 2008 0.5200 0.5200 0.4850 0.5200 85,450 +0.00(+0.00%)
Jul 18, 2008 0.5200 0.5200 0.5200 0.5200 6,500 -0.03(-5.45%)
Jul 17, 2008 0.5700 0.5700 0.4600 0.5500 171,980 +0.00(+0.00%)
Jul 16, 2008 0.5700 0.5800 0.5500 0.5500 52,100 -0.03(-5.17%)
Jul 15, 2008 0.5700 0.5800 0.5500 0.5800 31,900 +0.01(+1.75%)
Jul 14, 2008 0.6000 0.6000 0.5500 0.5700 60,485 -0.03(-5.00%)
Jul 11, 2008 0.6000 0.6000 0.5700 0.6000 58,500 +0.00(+0.00%)
Jul 10, 2008 0.6000 0.6000 0.6000 0.6000 6,666 -0.01(-1.64%)
Jul 09, 2008 0.5900 0.6100 0.5900 0.6100 561,500 +0.01(+1.67%)
Jul 08, 2008 0.6100 0.6100 0.6000 0.6000 83,000 -0.02(-3.23%)
Jul 07, 2008 0.6400 0.6400 0.6000 0.6200 149,700 +0.00(+0.00%)
Jul 04, 2008 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 03, 2008 0.6500 0.6500 0.6200 0.6200 30,500 -0.02(-3.13%)
Jul 02, 2008 0.6600 0.6600 0.6400 0.6400 99,395 -0.03(-4.48%)
Jul 01, 2008 0.6500 0.6700 0.6500 0.6700 62,865 +0.00(+0.00%)
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%)
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.