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, 2021 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 29, 2021 0.2600 0.2700 0.2600 0.2700 89,000 +0.01(+3.85%)
Jul 28, 2021 0.2550 0.2650 0.2550 0.2600 108,608 +0.01(+4.00%)
Jul 27, 2021 0.2600 0.2600 0.2500 0.2500 70,775 -0.01(-3.85%)
Jul 26, 2021 0.2600 0.2600 0.2400 0.2600 203,320 +0.01(+4.00%)
Jul 23, 2021 0.2500 0.2500 0.2500 0.2500 7,294 -0.01(-3.85%)
Jul 22, 2021 0.2600 0.2700 0.2600 0.2600 261,600 +0.00(+0.00%)
Jul 21, 2021 0.2600 0.2600 0.2550 0.2600 64,429 +0.00(+0.00%)
Jul 20, 2021 0.2650 0.2700 0.2600 0.2600 33,000 -0.01(-3.70%)
Jul 19, 2021 0.2800 0.2800 0.2700 0.2700 126,787 -0.02(-6.90%)
Jul 16, 2021 0.2800 0.2900 0.2800 0.2900 139,100 +0.01(+1.75%)
Jul 15, 2021 0.2800 0.2850 0.2700 0.2850 254,001 +0.00(+1.79%)
Jul 14, 2021 0.2900 0.3000 0.2800 0.2800 207,700 -0.00(-1.75%)
Jul 13, 2021 0.2900 0.3000 0.2800 0.2850 305,521 -0.01(-1.72%)
Jul 12, 2021 0.2850 0.2900 0.2850 0.2900 56,390 +0.00(+0.00%)
Jul 09, 2021 0.2900 0.2950 0.2900 0.2900 166,996 +0.00(+0.00%)
Jul 08, 2021 0.2600 0.2900 0.2600 0.2900 98,600 +0.03(+11.54%)
Jul 07, 2021 0.2700 0.2700 0.2600 0.2600 106,459 -0.01(-1.89%)
Jul 06, 2021 0.2800 0.2850 0.2650 0.2650 142,510 -0.02(-5.36%)
Jul 05, 2021 0.2850 0.3000 0.2800 0.2800 217,600 +0.00(+0.00%)
Jul 02, 2021 0.2850 0.3050 0.2800 0.2800 369,483 -0.00(-1.75%)
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%)
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.