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 30, 2010 0.3350 0.3650 0.3300 0.3650 115,950 +0.02(+7.35%)
Jul 29, 2010 0.3550 0.3550 0.3400 0.3400 309,900 -0.01(-2.86%)
Jul 28, 2010 0.3600 0.3600 0.3450 0.3500 43,800 -0.01(-1.41%)
Jul 27, 2010 0.3500 0.3550 0.3450 0.3550 22,849 +0.00(+0.00%)
Jul 26, 2010 0.3600 0.3900 0.3450 0.3550 375,214 -0.01(-1.39%)
Jul 23, 2010 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+1.41%)
Jul 22, 2010 0.3650 0.3700 0.3550 0.3550 26,500 -0.01(-2.74%)
Jul 21, 2010 0.3600 0.3650 0.3500 0.3650 125,222 +0.00(+0.00%)
Jul 20, 2010 0.3600 0.3650 0.3500 0.3650 31,400 +0.01(+2.82%)
Jul 19, 2010 0.3800 0.3800 0.3550 0.3550 45,550 -0.03(-6.58%)
Jul 16, 2010 0.3850 0.3850 0.3750 0.3800 28,350 +0.01(+1.33%)
Jul 15, 2010 0.3800 0.3850 0.3750 0.3750 22,900 -0.02(-3.85%)
Jul 14, 2010 0.3900 0.3900 0.3900 0.3900 21,000 +0.01(+1.30%)
Jul 13, 2010 0.3900 0.3900 0.3750 0.3850 49,190 -0.01(-1.28%)
Jul 12, 2010 0.3700 0.3900 0.3600 0.3900 170,500 +0.01(+2.63%)
Jul 09, 2010 0.3800 0.3800 0.3650 0.3800 122,500 +0.03(+8.57%)
Jul 08, 2010 0.3650 0.3850 0.3500 0.3500 161,000 -0.01(-2.78%)
Jul 07, 2010 0.3550 0.3600 0.3550 0.3600 21,535 +0.01(+2.86%)
Jul 06, 2010 0.3350 0.3500 0.3350 0.3500 116,006 -0.01(-2.78%)
Jul 02, 2010 0.3700 0.3700 0.3500 0.3600 16,850 +0.00(+0.00%)
Jun 30, 2010 0.3800 0.3800 0.3600 0.3600 59,500 +0.00(+0.00%)
Jun 29, 2010 0.3800 0.3800 0.3600 0.3600 117,705 -0.03(-7.69%)
Jun 25, 2010 0.3800 0.3900 0.3800 0.3900 63,500 +0.02(+4.00%)
Jun 24, 2010 0.3900 0.3900 0.3750 0.3750 32,500 +0.01(+1.35%)
Jun 23, 2010 0.3750 0.3850 0.3700 0.3700 65,900 -0.01(-2.63%)
Jun 22, 2010 0.3750 0.3900 0.3700 0.3800 18,000 +0.01(+1.33%)
Jun 21, 2010 0.4000 0.4000 0.3700 0.3750 129,565 -0.02(-5.06%)
Jun 18, 2010 0.3900 0.3950 0.3900 0.3950 62,100 +0.01(+1.28%)
Jun 17, 2010 0.3850 0.3950 0.3800 0.3900 54,295 +0.01(+2.63%)
Jun 16, 2010 0.3800 0.3900 0.3800 0.3800 17,200 -0.01(-1.30%)
Jun 15, 2010 0.3500 0.3950 0.3450 0.3850 175,000 +0.03(+8.45%)
Jun 14, 2010 0.3750 0.3750 0.3450 0.3550 27,300 -0.03(-6.58%)
Jun 11, 2010 0.3800 0.3800 0.3800 0.3800 5,500 +0.03(+8.57%)
Jun 10, 2010 0.3700 0.3700 0.3450 0.3500 100,000 +0.00(+0.00%)
Jun 09, 2010 0.3650 0.3700 0.3500 0.3500 146,055 -0.01(-2.78%)
Jun 08, 2010 0.3800 0.3800 0.3600 0.3600 60,600 -0.03(-6.49%)
Jun 07, 2010 0.3700 0.3900 0.3500 0.3850 200,910 +0.00(+0.00%)
Jun 04, 2010 0.3700 0.3850 0.3600 0.3850 19,500 +0.02(+4.05%)
Jun 03, 2010 0.3700 0.3700 0.3700 0.3700 25,190 +0.00(+0.00%)
Jun 02, 2010 0.3650 0.3700 0.3600 0.3700 20,000 +0.01(+2.78%)
Jun 01, 2010 0.3700 0.3750 0.3600 0.3600 52,100 +0.00(+0.00%)
May 31, 2010 0.3700 0.3700 0.3600 0.3600 15,400 -0.03(-6.49%)
May 28, 2010 0.3950 0.3950 0.3850 0.3850 16,160 -0.01(-2.53%)
May 27, 2010 0.3950 0.4000 0.3900 0.3950 59,400 +0.00(+0.00%)
May 26, 2010 0.3950 0.4150 0.3800 0.3950 59,800 +0.03(+6.76%)
May 25, 2010 0.3800 0.3800 0.3650 0.3700 103,950 -0.01(-2.63%)
May 21, 2010 0.3850 0.3850 0.3600 0.3800 153,540 +0.03(+8.57%)
May 20, 2010 0.3650 0.3800 0.3450 0.3500 509,900 -0.04(-10.26%)
May 19, 2010 0.4050 0.4050 0.3150 0.3900 557,577 -0.02(-4.88%)
May 18, 2010 0.4100 0.4100 0.4100 0.4100 500 -0.01(-2.38%)
May 17, 2010 0.4150 0.4200 0.4050 0.4200 78,600 +0.00(+0.00%)
May 14, 2010 0.4350 0.4350 0.4100 0.4200 76,500 +0.01(+1.20%)
May 13, 2010 0.4300 0.4300 0.4150 0.4150 91,000 -0.01(-1.19%)
May 12, 2010 0.4250 0.4400 0.4150 0.4200 114,000 -0.01(-1.18%)
May 11, 2010 0.4200 0.4250 0.4150 0.4250 82,619 +0.02(+4.94%)
May 10, 2010 0.4400 0.4100 0.4050 0.4050 106,320 -0.01(-3.57%)
May 07, 2010 0.4250 0.4250 0.4050 0.4200 150,950 -0.01(-2.33%)
May 06, 2010 0.4300 0.4300 0.4050 0.4300 158,750 +0.00(+0.00%)
May 05, 2010 0.4050 0.4350 0.4150 0.4300 105,700 +0.03(+8.86%)
May 04, 2010 0.4450 0.4450 0.3950 0.3950 233,360 -0.04(-10.23%)
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.