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, 2017 0.1350 0.1350 0.1300 0.1350 244,500 +0.00(+0.00%)
Jul 28, 2017 0.1350 0.1350 0.1300 0.1350 270,500 +0.01(+3.85%)
Jul 26, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 25, 2017 0.1400 0.1400 0.1350 0.1400 16,000 +0.01(+7.69%)
Jul 24, 2017 0.1300 0.1350 0.1300 0.1300 64,000 +0.00(+0.00%)
Jul 21, 2017 0.1350 0.1350 0.1300 0.1300 41,000 +0.00(+0.00%)
Jul 18, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 14, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 13, 2017 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jul 12, 2017 0.1350 0.1350 0.1350 0.1350 71,000 +0.00(+0.00%)
Jul 11, 2017 0.1350 0.1350 0.1350 0.1350 34,000 +0.01(+3.85%)
Jul 10, 2017 0.1300 0.1300 0.1250 0.1300 93,000 +0.00(+0.00%)
Jul 07, 2017 0.1250 0.1300 0.1250 0.1300 6,000 -0.01(-3.70%)
Jul 05, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 04, 2017 0.1350 0.1350 0.1300 0.1350 127,000 +0.00(+0.00%)
Jul 03, 2017 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1350 0.1300 0.1350 258,961 +0.01(+3.85%)
Jun 29, 2017 0.1300 0.1350 0.1300 0.1300 614,500 +0.01(+4.00%)
Jun 28, 2017 0.1250 0.1250 0.1250 0.1250 25,290 -0.01(-7.41%)
Jun 27, 2017 0.1250 0.1350 0.1250 0.1350 8,500 +0.01(+8.00%)
Jun 26, 2017 0.1300 0.1300 0.1250 0.1250 13,400 +0.00(+0.00%)
Jun 23, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jun 22, 2017 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Jun 21, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jun 19, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 16, 2017 0.1350 0.1350 0.1300 0.1300 45,000 -0.01(-3.70%)
Jun 15, 2017 0.1300 0.1350 0.1300 0.1350 35,000 +0.01(+8.00%)
Jun 14, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jun 13, 2017 0.1350 0.1350 0.1250 0.1250 12,600 -0.01(-3.85%)
Jun 12, 2017 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-3.70%)
Jun 09, 2017 0.1300 0.1350 0.1300 0.1350 8,600 +0.01(+8.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Jun 07, 2017 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Jun 06, 2017 0.1350 0.1350 0.1300 0.1300 37,400 +0.00(+0.00%)
Jun 05, 2017 0.1300 0.1350 0.1300 0.1300 135,500 +0.00(+0.00%)
Jun 01, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 31, 2017 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+4.00%)
May 30, 2017 0.1300 0.1300 0.1250 0.1250 117,000 +0.00(+0.00%)
May 29, 2017 0.1250 0.1250 0.1250 0.1250 7,000 -0.01(-7.41%)
May 26, 2017 0.1300 0.1350 0.1300 0.1350 75,920 +0.00(+0.00%)
May 25, 2017 0.1300 0.1350 0.1300 0.1350 2,060 +0.00(+0.00%)
May 24, 2017 0.1300 0.1350 0.1250 0.1350 29,000 +0.00(+0.00%)
May 23, 2017 0.1350 0.1350 0.1350 0.1350 710 +0.00(+0.00%)
May 19, 2017 0.1350 0.1350 0.1250 0.1350 29,200 +0.00(+0.00%)
May 18, 2017 0.1300 0.1350 0.1250 0.1350 18,920 +0.01(+8.00%)
May 17, 2017 0.1350 0.1400 0.1250 0.1250 179,900 -0.01(-7.41%)
May 16, 2017 0.1300 0.1350 0.1300 0.1350 101,500 +0.00(+0.00%)
May 15, 2017 0.1300 0.1350 0.1300 0.1350 15,500 +0.01(+8.00%)
May 12, 2017 0.1350 0.1350 0.1250 0.1250 12,400 -0.01(-3.85%)
May 11, 2017 0.1300 0.1300 0.1300 0.1300 4,565 -0.01(-3.70%)
May 10, 2017 0.1350 0.1350 0.1300 0.1350 119,100 +0.00(+0.00%)
May 09, 2017 0.1350 0.1350 0.1300 0.1350 99,000 +0.00(+0.00%)
May 08, 2017 0.1300 0.1350 0.1250 0.1350 39,000 +0.01(+3.85%)
May 05, 2017 0.1350 0.1400 0.1300 0.1300 152,359 -0.01(-3.70%)
May 04, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
May 03, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
May 02, 2017 0.1250 0.1300 0.1250 0.1300 69,700 +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.