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 30, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2013 0.1650 0.1650 0.1650 100 -0.01(-2.94%)
Aug 27, 2013 0.1700 0.1700 0.1650 0.1700 77,532 +0.01(+3.03%)
Aug 26, 2013 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+3.13%)
Aug 23, 2013 0.1650 0.1650 0.1550 0.1600 175,000 +0.00(+0.00%)
Aug 22, 2013 0.1650 0.1650 0.1550 0.1600 107,000 +0.00(+0.00%)
Aug 21, 2013 0.1700 0.1700 0.1600 0.1600 46,250 -0.01(-5.88%)
Aug 20, 2013 0.1700 0.1700 0.1700 0.1700 16,000 -0.01(-5.56%)
Aug 19, 2013 0.1700 0.1800 0.1700 0.1800 10,000 +0.00(+0.00%)
Aug 16, 2013 0.1750 0.1800 0.1750 0.1800 118,620 +0.01(+5.88%)
Aug 15, 2013 0.1650 0.1750 0.1650 0.1700 54,244 +0.02(+9.68%)
Aug 14, 2013 0.1550 0.1600 0.1550 0.1550 72,100 -0.01(-3.13%)
Aug 13, 2013 0.1500 0.1600 0.1500 0.1600 89,563 -0.01(-5.88%)
Aug 12, 2013 0.1600 0.1700 0.1500 0.1700 110,104 +0.02(+13.33%)
Aug 09, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Aug 08, 2013 0.1550 0.1600 0.1550 0.1600 96,991 +0.00(+0.00%)
Aug 07, 2013 0.1600 0.1600 0.1550 0.1600 144,000 -0.01(-3.03%)
Aug 02, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2013 0.1600 0.1650 0.1550 0.1650 149,800 +0.02(+10.00%)
Jul 31, 2013 0.1550 0.1600 0.1450 0.1500 219,000 -0.01(-3.23%)
Jul 30, 2013 0.1600 0.1600 0.1550 0.1550 60,500 +0.00(+0.00%)
Jul 29, 2013 0.1700 0.1750 0.1550 0.1550 106,440 +0.00(+0.00%)
Jul 26, 2013 0.1700 0.1750 0.1550 0.1550 23,482 -0.02(-11.43%)
Jul 25, 2013 0.1700 0.1750 0.1700 0.1750 28,150 +0.00(+2.94%)
Jul 24, 2013 0.1650 0.1750 0.1650 0.1700 80,051 -0.01(-8.11%)
Jul 23, 2013 0.1800 0.1850 0.1800 0.1850 160,000 +0.01(+2.78%)
Jul 22, 2013 0.1750 0.1800 0.1750 0.1800 116,000 +0.01(+9.09%)
Jul 19, 2013 0.1600 0.1650 0.1600 0.1650 32,111 -0.01(-2.94%)
Jul 18, 2013 0.1550 0.1700 0.1550 0.1700 59,536 +0.00(+0.00%)
Jul 17, 2013 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Jul 16, 2013 0.1700 0.1700 0.1700 0.1700 54,436 +0.02(+9.68%)
Jul 15, 2013 0.1650 0.1650 0.1550 0.1550 44,350 -0.01(-6.06%)
Jul 12, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 11, 2013 0.1650 0.1650 0.1650 0.1650 43,000 +0.01(+3.13%)
Jul 10, 2013 0.1600 0.1600 0.1600 0.1600 58,143 -0.01(-3.03%)
Jul 09, 2013 0.1500 0.1650 0.1500 0.1650 67,536 +0.02(+10.00%)
Jul 08, 2013 0.1600 0.1600 0.1500 0.1500 78,879 -0.02(-9.09%)
Jul 05, 2013 0.1650 0.1650 0.1650 0.1650 87,290 +0.01(+3.13%)
Jul 04, 2013 0.1650 0.1650 0.1600 0.1600 31,250 +0.00(+0.00%)
Jul 03, 2013 0.1600 0.1600 0.1600 0.1600 63,360 +0.01(+3.23%)
Jul 02, 2013 0.1500 0.1550 0.1500 0.1550 37,000 +0.01(+3.33%)
Jun 28, 2013 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 27, 2013 0.1500 0.1500 0.1350 0.1350 67,476 -0.01(-3.57%)
Jun 26, 2013 0.1450 0.1500 0.1400 0.1400 46,400 +0.00(+0.00%)
Jun 25, 2013 0.1500 0.1550 0.1400 0.1400 172,000 -0.02(-12.50%)
Jun 24, 2013 0.1600 0.1600 0.1400 0.1600 144,500 -0.01(-3.03%)
Jun 21, 2013 0.1600 0.1700 0.1600 0.1650 197,323 -0.01(-2.94%)
Jun 20, 2013 0.1700 0.1700 0.1600 0.1700 140,500 +0.00(+0.00%)
Jun 19, 2013 0.1700 0.1700 0.1650 0.1700 60,000 -0.01(-5.56%)
Jun 18, 2013 0.1700 0.1800 0.1700 0.1800 20,660 +0.00(+0.00%)
Jun 17, 2013 0.1800 0.1800 0.1700 0.1800 47,500 +0.01(+2.86%)
Jun 14, 2013 0.1750 0.1750 0.1750 0.1750 14,000 -0.01(-2.78%)
Jun 13, 2013 0.1800 0.1800 0.1700 0.1800 79,500 +0.00(+0.00%)
Jun 12, 2013 0.1800 0.1800 0.1800 0.1800 42,500 -0.01(-2.70%)
Jun 11, 2013 0.1900 0.1950 0.1800 0.1850 148,705 -0.02(-9.76%)
Jun 10, 2013 0.2150 0.2150 0.2050 0.2050 69,000 -0.02(-6.82%)
Jun 07, 2013 0.1900 0.2200 0.1900 0.2200 27,900 +0.03(+15.79%)
Jun 06, 2013 0.1950 0.1950 0.1900 0.1900 55,000 -0.01(-5.00%)
Jun 05, 2013 0.2000 0.2000 0.2000 0.2000 199,286 -0.01(-4.76%)
Jun 04, 2013 0.2100 0.2100 0.2100 0 +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.