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 (%)
Aug 31, 2009 0.2750 0.2800 0.2750 0.2800 20,000 +0.01(+1.82%)
Aug 28, 2009 0.2800 0.2800 0.2650 0.2750 49,400 +0.02(+7.84%)
Aug 27, 2009 0.2700 0.2800 0.2550 0.2550 81,795 -0.02(-5.56%)
Aug 26, 2009 0.2800 0.2900 0.2700 0.2700 1,023,474 -0.01(-1.82%)
Aug 25, 2009 0.2800 0.2800 0.2750 0.2750 24,000 +0.00(+0.00%)
Aug 24, 2009 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-3.51%)
Aug 21, 2009 0.2650 0.2850 0.2650 0.2850 91,277 +0.01(+5.56%)
Aug 20, 2009 0.2650 0.2800 0.2650 0.2700 30,000 -0.01(-1.82%)
Aug 19, 2009 0.2650 0.2750 0.2650 0.2750 31,000 +0.01(+3.77%)
Aug 18, 2009 0.2800 0.2800 0.2650 0.2650 6,500 +0.01(+1.92%)
Aug 17, 2009 0.2750 0.2750 0.2600 0.2600 66,000 -0.02(-5.45%)
Aug 14, 2009 0.2800 0.2800 0.2750 0.2750 87,100 -0.01(-3.51%)
Aug 13, 2009 0.2750 0.2850 0.2750 0.2850 120,250 +0.00(+1.79%)
Aug 12, 2009 0.2800 0.2800 0.2750 0.2800 51,050 +0.00(+0.00%)
Aug 11, 2009 0.2850 0.2850 0.2750 0.2800 164,000 +0.00(+0.00%)
Aug 10, 2009 0.2800 0.2800 0.2750 0.2800 125,860 +0.00(+0.00%)
Aug 07, 2009 0.2800 0.2800 0.2700 0.2800 79,020 +0.00(+0.00%)
Aug 06, 2009 0.2800 0.2800 0.2800 0.2800 12,500 +0.01(+1.82%)
Aug 05, 2009 0.2700 0.2750 0.2650 0.2750 97,829 +0.01(+1.85%)
Aug 04, 2009 0.2850 0.2850 0.2700 0.2700 93,000 -0.01(-5.26%)
Jul 31, 2009 0.2750 0.2850 0.2750 0.2850 34,030 +0.01(+3.64%)
Jul 30, 2009 0.2800 0.2850 0.2700 0.2750 141,000 -0.01(-1.79%)
Jul 29, 2009 0.2850 0.2850 0.2800 0.2800 68,800 +0.00(+0.00%)
Jul 28, 2009 0.2800 0.2900 0.2800 0.2800 174,400 +0.00(+0.00%)
Jul 27, 2009 0.2750 0.3000 0.2750 0.2800 190,325 +0.00(+0.00%)
Jul 24, 2009 0.2850 0.2850 0.2800 0.2800 25,655 -0.00(-1.75%)
Jul 23, 2009 0.2800 0.2850 0.2800 0.2850 193,297 +0.00(+0.00%)
Jul 22, 2009 0.2800 0.2850 0.2800 0.2850 34,000 +0.00(+0.00%)
Jul 21, 2009 0.2850 0.2900 0.2800 0.2850 60,000 +0.00(+1.79%)
Jul 20, 2009 0.2750 0.2800 0.2750 0.2800 72,500 +0.00(+0.00%)
Jul 17, 2009 0.2700 0.2800 0.2600 0.2800 68,500 +0.00(+0.00%)
Jul 16, 2009 0.2700 0.2800 0.2700 0.2800 8,000 +0.01(+1.82%)
Jul 15, 2009 0.2600 0.2800 0.2600 0.2750 154,300 +0.02(+7.84%)
Jul 14, 2009 0.2650 0.2650 0.2500 0.2550 60,000 +0.00(+0.00%)
Jul 13, 2009 0.2600 0.2600 0.2450 0.2550 58,941 -0.01(-1.92%)
Jul 10, 2009 0.2550 0.2650 0.2450 0.2600 91,000 +0.01(+1.96%)
Jul 09, 2009 0.2600 0.2600 0.2550 0.2550 61,500 +0.01(+2.00%)
Jul 08, 2009 0.2700 0.2700 0.2450 0.2500 192,278 -0.03(-9.09%)
Jul 07, 2009 0.2900 0.2950 0.2450 0.2750 324,600 -0.01(-1.79%)
Jul 06, 2009 0.2850 0.2850 0.2800 0.2800 50,000 +0.00(+0.00%)
Jul 03, 2009 0.2800 0.2950 0.2800 0.2800 107,500 +0.00(+0.00%)
Jul 02, 2009 0.3000 0.3000 0.2800 0.2800 28,335 -0.01(-3.45%)
Jun 30, 2009 0.2900 0.3000 0.2800 0.2900 55,800 +0.01(+1.75%)
Jun 29, 2009 0.3000 0.3000 0.2800 0.2850 89,917 +0.00(+0.00%)
Jun 26, 2009 0.2900 0.2900 0.2850 0.2850 96,233 -0.01(-1.72%)
Jun 25, 2009 0.3000 0.2950 0.2900 0.2900 142,500 +0.00(+0.00%)
Jun 24, 2009 0.2850 0.3000 0.2850 0.2900 193,500 +0.00(+0.00%)
Jun 23, 2009 0.2900 0.2950 0.2800 0.2900 274,940 -0.02(-6.45%)
Jun 22, 2009 0.3200 0.3200 0.2950 0.3100 330,930 -0.02(-4.62%)
Jun 19, 2009 0.3300 0.3350 0.3200 0.3250 45,362 -0.01(-2.99%)
Jun 18, 2009 0.3150 0.3450 0.3150 0.3350 196,186 +0.02(+6.35%)
Jun 17, 2009 0.3400 0.3400 0.3150 0.3150 314,800 -0.03(-7.35%)
Jun 16, 2009 0.3400 0.3550 0.3250 0.3400 270,500 +0.01(+3.03%)
Jun 15, 2009 0.3350 0.3550 0.3200 0.3300 1,050,941 +0.02(+4.76%)
Jun 12, 2009 0.3000 0.3300 0.2950 0.3150 2,006,807 +0.02(+5.00%)
Jun 11, 2009 0.3050 0.3050 0.2750 0.3000 417,433 -0.01(-3.23%)
Jun 10, 2009 0.3050 0.3100 0.3050 0.3100 43,900 +0.01(+3.33%)
Jun 09, 2009 0.3100 0.3100 0.3000 0.3000 114,220 -0.01(-1.64%)
Jun 08, 2009 0.3300 0.3100 0.3050 0.3050 256,208 -0.02(-6.15%)
Jun 05, 2009 0.3300 0.3300 0.3150 0.3250 286,613 +0.02(+4.84%)
Jun 04, 2009 0.3050 0.3100 0.3000 0.3100 655,881 +0.02(+5.08%)
Jun 03, 2009 0.3400 0.3400 0.2850 0.2950 380,930 -0.04(-10.61%)
Jun 02, 2009 0.3400 0.3400 0.3200 0.3300 441,384 +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.